PlayCoin [QRC20] PLY
Xếp hạng #?
12:43:16 17/09/2020
PlayCoin [QRC20] (PLY)
Không theo dõi
Lịch sử giá PlayCoin [QRC20] (PLY) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.0006991 | $0.0009037 | $0.0006508 | $0.0007877 | $34,114.50 | $0 |
| 2020-04-02 | $0.0007952 | $0.0009873 | $0.0006823 | $0.0008940 | $57,728.13 | $0 |
| 2020-04-03 | $0.0008684 | $0.001451 | $0.0008580 | $0.001101 | $67,103.38 | $0 |
| 2020-04-04 | $0.001102 | $0.001445 | $0.0008676 | $0.001233 | $49,843.03 | $0 |
| 2020-04-05 | $0.001184 | $0.001445 | $0.0007162 | $0.0008734 | $30,165.45 | $0 |
| 2020-04-06 | $0.001147 | $0.001638 | $0.0007255 | $0.0009565 | $73,335.99 | $0 |
| 2020-04-07 | $0.001145 | $0.001722 | $0.0008512 | $0.001325 | $115,622 | $0 |
| 2020-04-08 | $0.0008966 | $0.001696 | $0.0008966 | $0.001265 | $83,299.54 | $0 |
| 2020-04-09 | $0.001313 | $0.006413 | $0.0009485 | $0.001384 | $64,940.46 | $0 |
| 2020-04-10 | $0.002487 | $0.006528 | $0.001005 | $0.001341 | $91,423.58 | $0 |
| 2020-04-11 | $0.001341 | $0.005634 | $0.001054 | $0.004322 | $207,726 | $0 |
| 2020-04-12 | $0.004336 | $0.004691 | $0.001575 | $0.001824 | $87,916.51 | $0 |
| 2020-04-13 | $0.002891 | $0.004408 | $0.001727 | $0.003825 | $259,997 | $0 |
| 2020-04-14 | $0.003825 | $0.004212 | $0.001775 | $0.001991 | $37,121.93 | $0 |
| 2020-04-15 | $0.001992 | $0.003802 | $0.001725 | $0.001871 | $61,937.45 | $0 |
| 2020-04-16 | $0.003519 | $0.006345 | $0.001052 | $0.002350 | $166,121 | $0 |
| 2020-04-17 | $0.002798 | $0.002929 | $0.001715 | $0.002613 | $140,681 | $0 |
| 2020-04-18 | $0.002613 | $0.003144 | $0.002238 | $0.003062 | $151,716 | $0 |
| 2020-04-19 | $0.002574 | $0.003161 | $0.002346 | $0.002734 | $166,959 | $0 |
| 2020-04-20 | $0.002734 | $0.004121 | $0.002356 | $0.003471 | $70,346.79 | $0 |
| 2020-04-21 | $0.003899 | $0.004145 | $0.001718 | $0.002226 | $98,312.65 | $0 |
| 2020-04-22 | $0.001938 | $0.002352 | $0.001315 | $0.001393 | $69,320.79 | $0 |
| 2020-04-23 | $0.001421 | $0.002435 | $0.001369 | $0.001566 | $100,130 | $0 |
| 2020-04-24 | $0.002087 | $0.002464 | $0.001493 | $0.001910 | $92,611.23 | $0 |
| 2020-04-25 | $0.001781 | $0.002536 | $0.001508 | $0.001837 | $91,831.69 | $0 |
| 2020-04-26 | $0.001927 | $0.002554 | $0.001547 | $0.001611 | $79,165.59 | $0 |
| 2020-04-27 | $0.002259 | $0.002574 | $0.001468 | $0.001616 | $115,169 | $0 |
| 2020-04-28 | $0.001638 | $0.002535 | $0.001578 | $0.001763 | $90,076.39 | $0 |
| 2020-04-29 | $0.001718 | $0.002789 | $0.001602 | $0.002661 | $260,477 | $0 |
| 2020-04-30 | $0.002400 | $0.002806 | $0.001670 | $0.002149 | $233,758 | $0 |