PlayCoin [QRC20] PLY
Xếp hạng #?
12:43:16 17/09/2020
PlayCoin [QRC20] (PLY)
Không theo dõi
Lịch sử giá PlayCoin [QRC20] (PLY) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.006564 | $0.008004 | $0.005064 | $0.005190 | $223,637 | $0 |
| 2020-01-02 | $0.005101 | $0.005818 | $0.002557 | $0.002662 | $95,375.95 | $0 |
| 2020-01-03 | $0.002774 | $0.005982 | $0.002538 | $0.004207 | $263,930 | $0 |
| 2020-01-04 | $0.002866 | $0.005989 | $0.002678 | $0.002956 | $97,076.86 | $0 |
| 2020-01-05 | $0.004735 | $0.005693 | $0.002729 | $0.003257 | $149,870 | $0 |
| 2020-01-06 | $0.003939 | $0.006407 | $0.002730 | $0.003573 | $228,682 | $0 |
| 2020-01-07 | $0.003573 | $0.006409 | $0.002829 | $0.003345 | $229,737 | $0 |
| 2020-01-08 | $0.003345 | $0.004325 | $0.002885 | $0.003584 | $245,689 | $0 |
| 2020-01-09 | $0.003421 | $0.004095 | $0.003302 | $0.003609 | $149,133 | $0 |
| 2020-01-10 | $0.003612 | $0.004169 | $0.003018 | $0.003515 | $258,388 | $0 |
| 2020-01-11 | $0.004112 | $0.004253 | $0.003458 | $0.003567 | $275,696 | $0 |
| 2020-01-12 | $0.003879 | $0.004189 | $0.002904 | $0.002931 | $202,729 | $0 |
| 2020-01-13 | $0.003211 | $0.007187 | $0.002851 | $0.003696 | $214,593 | $0 |
| 2020-01-14 | $0.003953 | $0.006154 | $0.002863 | $0.003950 | $432,464 | $0 |
| 2020-01-15 | $0.003620 | $0.006210 | $0.003277 | $0.005607 | $674,896 | $0 |
| 2020-01-16 | $0.005460 | $0.006111 | $0.005252 | $0.005795 | $523,819 | $0 |
| 2020-01-17 | $0.005409 | $0.006393 | $0.003258 | $0.005375 | $636,554 | $0 |
| 2020-01-18 | $0.005544 | $0.006478 | $0.003309 | $0.004205 | $464,999 | $0 |
| 2020-01-19 | $0.004205 | $0.006176 | $0.003247 | $0.004599 | $421,898 | $0 |
| 2020-01-20 | $0.003507 | $0.006116 | $0.003217 | $0.003839 | $232,336 | $0 |
| 2020-01-21 | $0.003486 | $0.005457 | $0.002080 | $0.002211 | $98,641.58 | $0 |
| 2020-01-22 | $0.002366 | $0.003710 | $0.002109 | $0.002779 | $135,648 | $0 |
| 2020-01-23 | $0.003544 | $0.007285 | $0.002258 | $0.003071 | $214,521 | $0 |
| 2020-01-24 | $0.003102 | $0.006633 | $0.0008252 | $0.003476 | $265,556 | $0 |
| 2020-01-25 | $0.003178 | $0.004126 | $0.002858 | $0.003144 | $117,412 | $0 |
| 2020-01-26 | $0.003086 | $0.005061 | $0.002889 | $0.003689 | $189,763 | $0 |
| 2020-01-27 | $0.003232 | $0.005127 | $0.003109 | $0.003462 | $286,535 | $0 |
| 2020-01-28 | $0.003479 | $0.005026 | $0.003189 | $0.003816 | $330,323 | $0 |
| 2020-01-29 | $0.003279 | $0.005334 | $0.003279 | $0.003452 | $262,982 | $0 |
| 2020-01-30 | $0.003387 | $0.004591 | $0.003238 | $0.004016 | $364,826 | $0 |
| 2020-01-31 | $0.004068 | $0.004604 | $0.003315 | $0.003549 | $271,583 | $0 |