PlayDapp (PLA) historical data and Live price

PlayDapp

PLA

$ 0.442156 + 22.576 %

0.00002324 BTC

MARKET CAP
187.23 M

24H VOLUME
87.367 M

CIRC.SUPPLY
423.447 M

MAX SUPPLY
700 M

PLA

USD

Rank127

1H 25.12 %

24H 22.58 %

7D 25.79 %

EXPLORER 1
2

CODE

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/29/22	0.37	0.376	0.353	0.358	15,222,067.62	151,571,819.23
6/28/22	0.392	0.4	0.37	0.371	21,584,646.47	157,008,639.93
6/27/22	0.388	0.4	0.378	0.392	27,269,814.45	166,094,770.37
6/26/22	0.414	0.418	0.388	0.388	27,365,077.95	164,303,364.71
6/25/22	0.387	0.416	0.371	0.414	31,060,355.69	175,416,319.71
6/24/22	0.361	0.39	0.353	0.386	31,368,435.62	163,589,665.05
6/23/22	0.336	0.361	0.335	0.361	27,137,757.78	152,822,512.72
6/22/22	0.349	0.349	0.329	0.336	20,373,644.06	142,225,824.06
6/21/22	0.335	0.358	0.332	0.348	24,925,590.78	147,557,618.66
6/20/22	0.333	0.339	0.315	0.335	23,213,265.04	141,774,884.95
6/19/22	0.316	0.335	0.298	0.333	20,257,239.51	141,101,887.17
6/18/22	0.341	0.349	0.295	0.316	21,456,970.42	133,867,200.76
6/17/22	0.331	0.348	0.325	0.341	18,218,158.22	144,347,420.13
6/16/22	0.371	0.376	0.325	0.331	26,143,100.04	140,243,265.07
6/15/22	0.339	0.371	0.296	0.371	51,478,901.31	157,067,207.39
6/14/22	0.337	0.349	0.305	0.339	31,800,103.16	143,478,910.46
6/13/22	0.406	0.407	0.325	0.336	39,495,454.56	142,354,312.15
6/12/22	0.444	0.447	0.4	0.406	16,585,396.09	172,023,705.22
6/11/22	0.487	0.493	0.429	0.443	17,434,880.95	187,720,928.38
6/10/22	0.539	0.539	0.481	0.487	23,614,877.29	206,110,896.89
6/9/22	0.544	0.549	0.535	0.539	8,530,061.76	228,203,460.12
6/8/22	0.553	0.556	0.537	0.544	9,003,390.66	230,248,284.58
6/7/22	0.568	0.569	0.53	0.554	14,171,962.92	200,907,337.47
6/6/22	0.552	0.573	0.546	0.568	23,366,545.34	206,195,401.78
6/5/22	0.545	0.567	0.536	0.552	22,550,463.18	200,250,322.6
6/4/22	0.537	0.547	0.533	0.545	12,095,323.72	197,755,017.26
6/3/22	0.562	0.562	0.527	0.537	12,313,943.26	194,956,056.03
6/2/22	0.539	0.564	0.53	0.562	26,964,085.97	203,851,177.31
6/1/22	0.569	0.57	0.529	0.539	18,738,147.6	195,490,167.6
5/31/22	0.571	0.587	0.553	0.569	25,693,032.83	206,476,115.15
5/30/22	0.525	0.574	0.525	0.571	21,864,059.88	207,305,099.81
5/29/22	0.517	0.526	0.502	0.525	6,950,018.8	190,332,432.32
5/28/22	0.511	0.515	0.505	0.511	11,487,741.86	185,288,451.9
5/27/22	0.533	0.545	0.503	0.511	16,945,997.23	185,399,233.04
5/26/22	0.57	0.585	0.506	0.534	35,052,133.31	193,746,219.4
5/25/22	0.539	0.582	0.53	0.569	39,522,657.14	206,554,624.13
5/24/22	0.547	0.555	0.498	0.538	22,207,291.08	195,355,593.97
5/23/22	0.601	0.603	0.544	0.547	28,480,094.2	198,578,537.51
5/22/22	0.585	0.626	0.581	0.601	65,554,431.94	218,005,456.72
5/21/22	0.531	0.608	0.53	0.585	77,761,142.86	212,116,902.82
5/20/22	0.521	0.566	0.505	0.531	42,635,257.27	192,746,618.56
5/19/22	0.496	0.525	0.462	0.521	35,333,588.1	189,215,390.08
5/18/22	0.58	0.582	0.496	0.496	26,605,419.7	180,029,109.23
5/17/22	0.563	0.582	0.561	0.58	20,051,255.08	210,577,403.23
5/16/22	0.594	0.601	0.551	0.563	30,110,828.29	204,170,455.48
5/15/22	0.59	0.604	0.556	0.594	53,323,058.29	215,483,758.23
5/14/22	0.467	0.603	0.467	0.589	185,946,720.81	213,608,533.05
5/13/22	0.372	0.537	0.371	0.466	74,891,423.84	169,207,837.66
5/12/22	0.413	0.429	0.321	0.372	21,691,417.54	134,883,029.12
5/11/22	0.553	0.562	0.394	0.413	23,071,477.7	149,956,889.64
5/10/22	0.534	0.588	0.498	0.553	23,626,740.4	200,744,355.74
5/9/22	0.679	0.683	0.535	0.535	20,155,085.58	194,032,045.72
5/8/22	0.687	0.69	0.658	0.679	11,851,884.19	246,243,896.38
5/7/22	0.707	0.707	0.679	0.688	5,893,869.09	249,507,303.88
5/6/22	0.726	0.732	0.692	0.706	11,642,869.04	256,185,930.85
5/5/22	0.807	0.819	0.72	0.726	18,348,089.78	263,335,141.21
5/4/22	0.741	0.808	0.729	0.807	16,804,709.17	292,720,635.76
5/3/22	0.752	0.762	0.739	0.741	14,675,925.5	268,920,886.48
5/2/22	0.747	0.776	0.734	0.752	18,430,405.99	272,851,222.91
5/1/22	0.726	0.75	0.698	0.747	14,091,655.75	271,133,461.38
4/30/22	0.785	0.791	0.729	0.729	11,846,493.2	264,524,373.62
4/29/22	0.837	0.841	0.782	0.785	14,020,227.24	284,927,588.5
4/28/22	0.842	0.851	0.829	0.837	13,692,596.24	303,730,142.24
4/27/22	0.83	0.854	0.827	0.842	13,695,487.98	305,666,599.92
4/26/22	0.893	0.898	0.828	0.83	20,580,151.13	301,077,960.8
4/25/22	0.879	0.9	0.833	0.893	42,596,332.22	323,903,683.82
4/24/22	0.89	0.891	0.876	0.879	10,271,592.34	318,776,193.52
4/23/22	0.897	0.898	0.876	0.889	18,983,053.14	322,719,709.29
4/22/22	0.921	0.939	0.893	0.897	57,231,277.46	325,289,839.77
4/21/22	0.947	1.05	0.913	0.921	176,652,834.78	334,136,538.03
4/20/22	0.93	0.954	0.921	0.947	27,346,093.34	343,698,323.42
4/19/22	0.89	0.955	0.89	0.93	45,647,134.71	337,406,184.57
4/18/22	0.894	0.894	0.837	0.89	19,533,033.8	322,944,814.57
4/17/22	0.923	0.923	0.893	0.894	8,231,871.49	324,202,351.76
4/16/22	0.936	0.936	0.918	0.923	6,874,810.89	334,839,513.75
4/15/22	0.938	0.939	0.917	0.936	12,485,296.14	339,606,131.1
4/14/22	0.921	0.991	0.915	0.94	61,258,697.96	341,213,337.26
4/13/22	0.877	0.924	0.873	0.921	21,164,496.5	334,144,238.19
4/12/22	0.842	0.902	0.841	0.877	20,817,945.95	318,028,500.87
4/11/22	0.938	0.945	0.834	0.842	22,961,225.51	305,378,227.28
4/10/22	0.968	0.968	0.939	0.94	10,795,527.41	341,071,487.41
4/9/22	0.926	0.981	0.926	0.968	26,183,521.93	351,286,290.18
4/8/22	0.98	1	0.926	0.927	23,135,781.51	336,172,988.57
4/7/22	0.933	0.988	0.919	0.979	23,263,388.57	355,352,875.41
4/6/22	1.068	1.068	0.933	0.933	35,791,727.82	338,582,954.25
4/5/22	1.111	1.113	1.067	1.068	24,320,641.23	387,459,977.85
4/4/22	1.157	1.165	1.077	1.111	38,211,313.85	402,960,885.37
4/3/22	1.165	1.182	1.144	1.157	36,041,040.27	419,866,331.24
4/2/22	1.173	1.196	1.162	1.166	67,949,693.51	422,896,100.89
4/1/22	1.166	1.182	1.121	1.173	75,774,080.27	425,554,851.8

Similar Coins