PlayCoin [QRC20] PLY
Xếp hạng #?
12:43:16 17/09/2020
PlayCoin [QRC20] (PLY)
Không theo dõi
Lịch sử giá PlayCoin [QRC20] (PLY) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.002199 | $0.002235 | $0.001856 | $0.002169 | $114,890 | $0 |
| 2019-12-02 | $0.002091 | $0.002331 | $0.001852 | $0.001911 | $91,439.87 | $0 |
| 2019-12-03 | $0.001911 | $0.003122 | $0.001889 | $0.002365 | $98,730.83 | $0 |
| 2019-12-04 | $0.002424 | $0.003053 | $0.001836 | $0.002338 | $118,531 | $0 |
| 2019-12-05 | $0.002474 | $0.002630 | $0.002261 | $0.002313 | $78,680.57 | $0 |
| 2019-12-06 | $0.002315 | $0.002653 | $0.002288 | $0.002465 | $97,122.92 | $0 |
| 2019-12-07 | $0.002513 | $0.002513 | $0.002299 | $0.002309 | $59,949.62 | $0 |
| 2019-12-08 | $0.002305 | $0.002411 | $0.001843 | $0.002285 | $65,902.18 | $0 |
| 2019-12-09 | $0.002285 | $0.002709 | $0.002141 | $0.002155 | $84,469.95 | $0 |
| 2019-12-10 | $0.002165 | $0.002618 | $0.001776 | $0.002057 | $114,360 | $0 |
| 2019-12-11 | $0.002057 | $0.002271 | $0.001742 | $0.001929 | $67,536.14 | $0 |
| 2019-12-12 | $0.001767 | $0.002237 | $0.001733 | $0.001805 | $108,884 | $0 |
| 2019-12-13 | $0.001970 | $0.002249 | $0.001749 | $0.001773 | $55,565.27 | $0 |
| 2019-12-14 | $0.002165 | $0.002980 | $0.001756 | $0.002545 | $80,490.86 | $0 |
| 2019-12-15 | $0.002545 | $0.003010 | $0.001773 | $0.002701 | $77,586.45 | $0 |
| 2019-12-16 | $0.002708 | $0.003274 | $0.001797 | $0.002536 | $106,026 | $0 |
| 2019-12-17 | $0.002536 | $0.003119 | $0.002077 | $0.002698 | $175,671 | $0 |
| 2019-12-18 | $0.002698 | $0.003184 | $0.002027 | $0.002268 | $214,364 | $0 |
| 2019-12-19 | $0.002268 | $0.003206 | $0.002187 | $0.002935 | $161,787 | $0 |
| 2019-12-20 | $0.002935 | $0.003098 | $0.002322 | $0.002921 | $107,415 | $0 |
| 2019-12-21 | $0.002718 | $0.004359 | $0.002718 | $0.004104 | $98,258.91 | $0 |
| 2019-12-22 | $0.004289 | $0.004903 | $0.002603 | $0.002977 | $100,125 | $0 |
| 2019-12-23 | $0.002816 | $0.007281 | $0.002696 | $0.002751 | $131,858 | $0 |
| 2019-12-24 | $0.002806 | $0.006483 | $0.002806 | $0.004041 | $179,017 | $0 |
| 2019-12-25 | $0.004056 | $0.008240 | $0.002794 | $0.006298 | $216,671 | $0 |
| 2019-12-26 | $0.006299 | $0.008575 | $0.004191 | $0.004764 | $225,000 | $0 |
| 2019-12-27 | $0.004752 | $0.004852 | $0.004629 | $0.004741 | $248,051 | $0 |
| 2019-12-28 | $0.004770 | $0.008199 | $0.004032 | $0.007734 | $224,623 | $0 |
| 2019-12-29 | $0.004623 | $0.008193 | $0.004615 | $0.005006 | $168,277 | $0 |
| 2019-12-30 | $0.005006 | $0.008313 | $0.004906 | $0.005342 | $239,175 | $0 |
| 2019-12-31 | $0.005457 | $0.007994 | $0.004900 | $0.006564 | $232,720 | $0 |