PlayCoin [QRC20] PLY
Xếp hạng #?
12:43:16 17/09/2020
PlayCoin [QRC20] (PLY)
Không theo dõi
Lịch sử giá PlayCoin [QRC20] (PLY) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.003712 | $0.007293 | $0.003670 | $0.005457 | $357,110 | $0 |
| 2019-10-02 | $0.005457 | $0.007032 | $0.004498 | $0.005280 | $182,746 | $0 |
| 2019-10-03 | $0.005401 | $0.006453 | $0.004402 | $0.005445 | $155,185 | $0 |
| 2019-10-04 | $0.005678 | $0.006286 | $0.003567 | $0.003785 | $151,106 | $0 |
| 2019-10-05 | $0.003785 | $0.005314 | $0.003560 | $0.004595 | $159,120 | $0 |
| 2019-10-06 | $0.004502 | $0.005304 | $0.004310 | $0.004443 | $169,638 | $0 |
| 2019-10-07 | $0.005036 | $0.005469 | $0.004319 | $0.004582 | $283,616 | $0 |
| 2019-10-08 | $0.004754 | $0.005499 | $0.004474 | $0.004575 | $209,541 | $0 |
| 2019-10-09 | $0.004575 | $0.005778 | $0.004555 | $0.005597 | $323,617 | $0 |
| 2019-10-10 | $0.005059 | $0.005814 | $0.004743 | $0.005127 | $286,872 | $0 |
| 2019-10-11 | $0.005468 | $0.005811 | $0.004356 | $0.004607 | $216,199 | $0 |
| 2019-10-12 | $0.004728 | $0.005582 | $0.003744 | $0.004077 | $136,453 | $0 |
| 2019-10-13 | $0.004952 | $0.005530 | $0.004063 | $0.004774 | $129,909 | $0 |
| 2019-10-14 | $0.004774 | $0.005522 | $0.004566 | $0.004705 | $149,747 | $0 |
| 2019-10-15 | $0.004740 | $0.005229 | $0.004512 | $0.004959 | $180,515 | $0 |
| 2019-10-16 | $0.004563 | $0.005050 | $0.003517 | $0.004485 | $195,598 | $0 |
| 2019-10-17 | $0.004510 | $0.004977 | $0.003519 | $0.004507 | $135,379 | $0 |
| 2019-10-18 | $0.004507 | $0.004918 | $0.003459 | $0.004787 | $218,169 | $0 |
| 2019-10-19 | $0.004427 | $0.004835 | $0.003518 | $0.004585 | $162,901 | $0 |
| 2019-10-20 | $0.004483 | $0.004773 | $0.003453 | $0.003972 | $132,165 | $0 |
| 2019-10-21 | $0.003972 | $0.01235 | $0.002797 | $0.007927 | $560,617 | $0 |
| 2019-10-22 | $0.003726 | $0.01535 | $0.002825 | $0.003478 | $161,118 | $0 |
| 2019-10-23 | $0.003497 | $0.005543 | $0.003097 | $0.003655 | $186,849 | $0 |
| 2019-10-24 | $0.003655 | $0.003743 | $0.003128 | $0.003289 | $122,842 | $0 |
| 2019-10-25 | $0.003289 | $0.004163 | $0.003178 | $0.003732 | $248,650 | $0 |
| 2019-10-26 | $0.003937 | $0.004394 | $0.002992 | $0.003470 | $303,827 | $0 |
| 2019-10-27 | $0.003470 | $0.004168 | $0.003252 | $0.003971 | $272,662 | $0 |
| 2019-10-28 | $0.003793 | $0.004082 | $0.003565 | $0.003611 | $270,046 | $0 |
| 2019-10-29 | $0.003606 | $0.004081 | $0.003602 | $0.003947 | $249,356 | $0 |
| 2019-10-30 | $0.003944 | $0.004013 | $0.003584 | $0.003653 | $206,928 | $0 |
| 2019-10-31 | $0.003647 | $0.003984 | $0.003558 | $0.003846 | $158,637 | $0 |