PlayCoin [QRC20] PLY
Xếp hạng #?
12:43:16 17/09/2020
PlayCoin [QRC20] (PLY)
Không theo dõi
Lịch sử giá PlayCoin [QRC20] (PLY) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.002149 | $0.002362 | $0.001691 | $0.001785 | $93,099.23 | $0 |
| 2020-05-02 | $0.002262 | $0.002364 | $0.001722 | $0.001811 | $97,308.45 | $0 |
| 2020-05-03 | $0.001755 | $0.002395 | $0.001742 | $0.002124 | $30,835.91 | $0 |
| 2020-05-04 | $0.002124 | $0.002133 | $0.002060 | $0.002060 | $0 | $0 |
| 2020-05-05 | $0.002060 | $0.002060 | $0.002060 | $0.002060 | $0 | $0 |
| 2020-05-06 | $0.002060 | $0.002060 | $0.002060 | $0.002060 | $0 | $0 |
| 2020-05-07 | $0.002060 | $0.002745 | $0.001580 | $0.001775 | $89,551.95 | $0 |
| 2020-05-08 | $0.001884 | $0.002788 | $0.001618 | $0.002105 | $128,329 | $0 |
| 2020-05-09 | $0.001700 | $0.002715 | $0.001615 | $0.002170 | $126,286 | $0 |
| 2020-05-10 | $0.001786 | $0.002630 | $0.001416 | $0.001638 | $144,428 | $0 |
| 2020-05-11 | $0.002269 | $0.002421 | $0.001417 | $0.001537 | $139,610 | $0 |
| 2020-05-12 | $0.001552 | $0.002385 | $0.001451 | $0.001679 | $75,449.80 | $0 |
| 2020-05-13 | $0.001505 | $0.001859 | $0.001496 | $0.001811 | $76,598.96 | $0 |
| 2020-05-14 | $0.001811 | $0.001892 | $0.001560 | $0.001824 | $143,024 | $0 |
| 2020-05-15 | $0.001615 | $0.001860 | $0.001534 | $0.001707 | $156,836 | $0 |
| 2020-05-16 | $0.001561 | $0.001881 | $0.001541 | $0.001639 | $108,606 | $0 |
| 2020-05-17 | $0.001633 | $0.002393 | $0.001588 | $0.002329 | $92,266.39 | $0 |
| 2020-05-18 | $0.002099 | $0.002449 | $0.001647 | $0.001967 | $99,995.31 | $0 |
| 2020-05-19 | $0.001713 | $0.002592 | $0.001689 | $0.002163 | $120,218 | $0 |
| 2020-05-20 | $0.002163 | $0.002602 | $0.001974 | $0.002074 | $112,574 | $0 |
| 2020-05-21 | $0.002069 | $0.002681 | $0.001909 | $0.001993 | $75,301.14 | $0 |
| 2020-05-22 | $0.002459 | $0.002648 | $0.001948 | $0.002540 | $82,601.20 | $0 |
| 2020-05-23 | $0.002269 | $0.002665 | $0.002192 | $0.002291 | $44,418.02 | $0 |
| 2020-05-24 | $0.002486 | $0.002671 | $0.002232 | $0.002466 | $66,519.33 | $0 |
| 2020-05-25 | $0.002256 | $0.002622 | $0.002208 | $0.002402 | $40,375.39 | $0 |
| 2020-05-26 | $0.002277 | $0.004430 | $0.002225 | $0.003794 | $61,113.60 | $0 |
| 2020-05-27 | $0.003794 | $0.004455 | $0.002257 | $0.003137 | $64,960.14 | $0 |
| 2020-05-28 | $0.003137 | $0.004572 | $0.002341 | $0.002495 | $48,807.74 | $0 |
| 2020-05-29 | $0.002674 | $0.003332 | $0.002479 | $0.002780 | $77,382.46 | $0 |
| 2020-05-30 | $0.002933 | $0.003415 | $0.002489 | $0.002879 | $103,945 | $0 |
| 2020-05-31 | $0.003042 | $0.003467 | $0.002619 | $0.002654 | $91,378.17 | $0 |