PlaysOut(PLAY)Heute
$0.05
PlaysOut Preisverlauf
(PLAY)Zeitraum: 2024-09-08 ~ 2025-09-09
2024-09-08
2025-09-09
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-08 | $0.042245 | $0.05 | $0.05 | $0.044168 | $2.408M |
2025-09-07 | $0.040437 | $0.05 | $0.03697 | $0.042164 | $605.021K |
2025-09-06 | $0.038554 | $0.04498 | $0.0368 | $0.040458 | $643.088K |
2025-09-05 | $0.036135 | $0.0463 | $0.03442 | $0.038579 | $7.267M |
2025-09-04 | $0.037754 | $0.047 | $0.03458 | $0.03458 | $6.0175 |
2025-09-03 | $0.041869 | $0.0519 | $0.03502 | $0.037968 | $697.365K |
2025-09-02 | $0.043793 | $0.03806 | $0.03463 | $0.041687 | $655.297K |
2025-09-01 | $0.048176 | $0.03463 | $0.03463 | $0.043639 | $1.498M |
2025-08-31 | $0.045014 | $0.03463 | $0.03406 | $0.048229 | $472.184K |
2025-08-30 | $0.043260 | $0.05 | $0.0331 | $0.045070 | $659.901K |
2025-08-29 | $0.040198 | $0.0352 | $0.0331 | $0.043878 | $4.188M |
2025-08-28 | $0.041673 | $0.05997 | $0.03502 | $0.040177 | $513.180K |
2025-08-27 | $0.039434 | $0.05997 | $0.04021 | $0.041647 | $821.308K |
2025-08-26 | $0.045828 | $0.04166 | $0.04021 | $0.039399 | $504.310K |
2025-08-25 | $0.050123 | $0.06193 | $0.04156 | $0.04162 | $221.8161 |
2025-08-24 | $0.055537 | $0.0635 | $0.04308 | $0.050193 | $611.950K |
2025-08-23 | $0.047195 | $0.0635 | $0.03955 | $0.054661 | $4.868M |
2025-08-22 | $0.046559 | $0.05088 | $0.03923 | $0.046465 | $716.294K |
2025-08-21 | $0.047757 | $0.05088 | $0.0371 | $0.046536 | $875.342K |
2025-08-20 | $0.045086 | $0.044 | $0.03701 | $0.047122 | $559.639K |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-09
PlaysOut(PLAY)
