PlayCoin [QRC20] PLY
Xếp hạng #?
12:43:16 17/09/2020
PlayCoin [QRC20] (PLY)
Không theo dõi
Lịch sử giá PlayCoin [QRC20] (PLY) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.003823 | $0.003927 | $0.003574 | $0.003797 | $211,195 | $0 |
| 2019-11-02 | $0.003797 | $0.003973 | $0.003612 | $0.003636 | $150,641 | $0 |
| 2019-11-03 | $0.003636 | $0.006275 | $0.003632 | $0.003962 | $123,879 | $0 |
| 2019-11-04 | $0.004559 | $0.004793 | $0.003660 | $0.004542 | $261,240 | $0 |
| 2019-11-05 | $0.004542 | $0.004772 | $0.003710 | $0.003829 | $280,573 | $0 |
| 2019-11-06 | $0.004355 | $0.004548 | $0.003770 | $0.003968 | $230,453 | $0 |
| 2019-11-07 | $0.003877 | $0.004094 | $0.003687 | $0.003803 | $187,815 | $0 |
| 2019-11-08 | $0.003798 | $0.003955 | $0.003607 | $0.003649 | $214,756 | $0 |
| 2019-11-09 | $0.003641 | $0.003684 | $0.003635 | $0.003666 | $100,077 | $0 |
| 2019-11-10 | $0.003661 | $0.004024 | $0.003650 | $0.003837 | $137,569 | $0 |
| 2019-11-11 | $0.003937 | $0.004004 | $0.003661 | $0.003666 | $123,674 | $0 |
| 2019-11-12 | $0.003713 | $0.003950 | $0.003649 | $0.003805 | $170,804 | $0 |
| 2019-11-13 | $0.003752 | $0.003982 | $0.003683 | $0.003950 | $146,216 | $0 |
| 2019-11-14 | $0.003804 | $0.003968 | $0.002258 | $0.003443 | $126,994 | $0 |
| 2019-11-15 | $0.002786 | $0.003901 | $0.002249 | $0.002707 | $138,608 | $0 |
| 2019-11-16 | $0.002907 | $0.003779 | $0.002375 | $0.002487 | $86,561.85 | $0 |
| 2019-11-17 | $0.002487 | $0.003948 | $0.002407 | $0.003135 | $104,711 | $0 |
| 2019-11-18 | $0.003516 | $0.003749 | $0.002378 | $0.003424 | $185,182 | $0 |
| 2019-11-19 | $0.003498 | $0.003644 | $0.002324 | $0.002548 | $159,218 | $0 |
| 2019-11-20 | $0.002548 | $0.003680 | $0.002333 | $0.002859 | $130,130 | $0 |
| 2019-11-21 | $0.002859 | $0.003640 | $0.002306 | $0.002418 | $169,638 | $0 |
| 2019-11-22 | $0.002418 | $0.003291 | $0.002104 | $0.002908 | $305,648 | $0 |
| 2019-11-23 | $0.002501 | $0.003095 | $0.001968 | $0.002063 | $137,083 | $0 |
| 2019-11-24 | $0.002152 | $0.002664 | $0.001909 | $0.001945 | $145,618 | $0 |
| 2019-11-25 | $0.001921 | $0.002493 | $0.001769 | $0.002021 | $220,193 | $0 |
| 2019-11-26 | $0.002076 | $0.002531 | $0.001939 | $0.002113 | $140,611 | $0 |
| 2019-11-27 | $0.002454 | $0.002703 | $0.001916 | $0.002253 | $148,987 | $0 |
| 2019-11-28 | $0.002233 | $0.002702 | $0.001862 | $0.001904 | $81,651.66 | $0 |
| 2019-11-29 | $0.001954 | $0.002372 | $0.001898 | $0.001986 | $132,214 | $0 |
| 2019-11-30 | $0.002170 | $0.002348 | $0.001905 | $0.001973 | $84,258.06 | $0 |