PlayFuel (PLF) historical data and Live price

playfuel

PlayFuel

PLF
$ 0.081926 -5.27 % 0.00000619 BTC
MARKET CAP
40.963 M
24H VOLUME
1.103 M
CIRC.SUPPLY
500 M
MAX SUPPLY
10 B
Rank262
1H 1.59 %
24H -5.27 %
7D -28.53 %
EXPLORER
WHITE PAPER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
9/29/200.230.2460.2170.22812,541,832.77114,243,065.201
9/28/200.2360.2390.2240.2314,564,175.611114,833,011.526
9/27/200.260.2720.2250.23614,134,994.579117,854,540.35
9/26/200.1050.2660.1040.269,276,517.021129,901,795.402
9/25/200.0710.1060.0690.1057,042,674.84552,370,094.87
9/24/200.0520.0820.0510.0718,464,822.08735,513,719.055
9/23/200.0460.0640.0450.0526,974,142.61126,181,001.567
9/22/200.0450.0460.0440.0466,661,875.41223,011,510.998
9/21/200.0460.0480.0440.0456,238,380.34222,280,367.331
9/20/200.0480.0490.0460.0467,617,825.29523,161,692.839
9/19/200.050.0510.0480.0486,375,336.42424,167,923.195
9/18/200.0490.0510.0490.058,530,701.01224,894,004.961
9/17/200.0470.050.0440.0496,870,935.63624,556,478.219
9/16/200.0460.0480.0450.0475,178,121.76523,544,307.116
9/15/200.0440.0480.0440.0465,208,710.74422,977,026.862
9/14/200.0430.0470.0420.0443,576,711.20922,090,708.183
9/13/200.0380.0570.0360.0433,350,477.84521,564,359.846
9/12/200.0380.0390.0370.0383,279,202.30719,132,934.768
9/11/200.0380.0390.0370.0383,314,280.48419,106,494.112
9/10/200.0390.040.0370.0382,598,206.89418,810,474.711
9/9/200.0370.0410.0370.0394,514,533.19419,296,200.722
9/8/200.0390.040.0370.0374,303,211.9818,434,537.603
9/7/200.0380.040.0360.0393,529,087.40319,642,344.446
9/6/200.0380.0390.0360.0383,285,846.13619,158,478.04
9/5/200.0390.040.0360.0382,739,988.59618,811,731.659
9/4/200.0360.040.0360.0391,931,492.77719,734,405.545
9/3/200.040.0410.0360.0361,504,494.30218,057,080.372
9/2/200.0410.0450.0360.041,679,497.33620,239,195.726
9/1/200.0420.0440.0390.0411,338,624.63720,429,154.772
8/31/200.0430.0440.0420.0421,604,651.11621,126,605.602
8/30/200.0420.0440.0420.0432,529,524.72221,420,446.917
8/29/200.0440.0440.0420.0422,689,981.05721,230,924.713
8/28/200.0420.0450.0420.0443,339,720.45521,815,978.545
8/27/200.0430.0440.0410.0423,583,038.26721,111,620.847
8/26/200.0430.0440.0410.0432,726,227.34721,594,564.378
8/25/200.0450.0450.0410.0432,005,594.88121,444,939.801
8/24/200.0430.0530.0430.0451,895,075.26522,537,761.385
8/23/200.0430.0440.0430.0431,869,997.99821,748,704.275
8/22/200.0440.0440.0420.0431,686,191.12621,342,619.455
8/21/200.0460.0460.0420.0442,148,002.91921,816,961.202
8/20/200.0450.0470.0440.0462,634,774.07622,845,555.623
8/19/200.0460.0470.0430.0452,365,581.56922,638,684.974
8/18/200.0460.0490.0440.0462,810,096.48122,892,527.816
8/17/200.0490.0490.0450.0462,679,968.95722,825,532.6
8/16/200.0490.050.0470.0492,008,221.83224,404,236.028
8/15/200.0490.0520.0470.0491,773,971.20824,654,168.439
8/14/200.0490.0620.0480.0492,296,177.58724,581,457.215
8/13/200.0490.0510.0470.0492,665,506.53724,458,072.35
8/12/200.0480.0690.0450.0492,271,248.79924,339,134.798
8/11/200.0560.0680.0470.0481,820,389.51424,084,724.995
8/10/200.0540.0560.0490.056717,770.63628,027,468.153
8/9/200.0650.0680.0430.054829,224.16326,780,621.693
8/8/200.0460.1430.0440.065496,555.68732,532,829.215
8/7/200.080.080.0450.046148,297.33422,854,959.896
8/6/200.0820.0820.050.083,713,346.4539,896,444.503
8/5/200.0880.0880.0380.0823,756,214.8841,017,915.569
8/4/200.0780.090.0380.0881,996,422.34244,078,312.008
8/3/200.0780.0820.0530.078608,594.11238,967,632.813
8/2/200.0790.0870.0550.078366,252.34438,768,375.3
8/1/200.0890.0910.0560.0791,637,084.86239,307,469.408
7/31/200.0920.0980.0770.0893,455,034.64344,393,394.744
7/30/200.1020.1030.0770.0923,297,588.3445,930,465.922
7/29/200.1020.1120.0850.1022,814,039.80750,896,248.338
7/28/200.0910.1260.0830.1022,759,610.72450,897,637.79
7/27/200.10.1290.090.0914,900,003.6745,409,827.915
7/26/200.1050.1150.0920.15,686,099.59650,156,090.046
7/25/200.0910.1060.0840.1053,823,563.61652,671,242.646
7/24/200.1090.110.0860.0914,999,648.4645,710,300.178
7/23/200.0880.1110.0850.1094,976,777.38654,748,629.354
7/22/200.0940.1460.0830.0884,527,440.31643,840,772.725
7/21/200.1160.1670.0790.0945,201,359.2346,775,472.826
7/20/200.150.1520.0790.1164,092,010.41357,817,954.797
7/19/200.1310.1550.0990.153,336,353.10275,221,838.834
7/18/200.1170.1390.1040.1312,145,151.80165,502,347.58
7/17/200.1280.1340.1130.1171,540,099.88458,512,484.017
7/16/200.1470.1510.1270.1281,675,603.73363,997,908.632
7/15/200.1330.1510.1330.1471,153,905.48273,658,463.92
7/14/200.1420.1490.1310.1342,558,812.00766,750,576.863
7/13/200.1530.1590.1380.1422,208,35770,967,587.556
7/12/200.1610.1640.150.1531,708,500.41176,491,828.357
7/11/200.1580.1710.1510.1612,034,154.57180,539,323.686
7/10/200.1580.1710.1540.158520,952.23479,047,875.666
7/9/200.1870.230.1570.1582,341,728.89979,144,784.625
7/8/200.20.2270.1830.1872,417,893.47493,513,996.659
7/7/200.1890.2410.1780.23,002,094.635100,087,331.198
7/6/200.1980.2010.1840.1891,525,343.23694,483,388.279
7/5/200.1990.2030.1930.1982,420,096.68298,752,510.92
7/4/200.2310.2330.1970.1992,090,121.92799,387,806.89
7/3/200.2520.2610.2220.2312,025,003.5115,661,968.286
7/2/200.3170.3230.2520.2522,305,613.99126,123,287.964