PLAY Coin Values PLAY
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-02-11 | $0.0045320 | $0.0042900 | $0.0046480 | $0.0028600 |
2021-02-12 | $0.0042900 | $0.0044280 | $0.0049810 | $0.0042430 |
2021-02-13 | $0.0044280 | $0.0045440 | $0.0047250 | $0.0043620 |
2021-02-14 | $0.0045440 | $0.005048 | $0.005409 | $0.0043270 |
2021-02-15 | $0.005048 | $0.006406 | $0.008897 | $0.0046260 |
2021-02-16 | $0.006406 | $0.005527 | $0.006418 | $0.0049920 |
2021-02-17 | $0.005527 | $0.007034 | $0.0099960 | $0.005553 |
2021-02-18 | $0.007034 | $0.007371 | $0.007952 | $0.006983 |
2021-02-19 | $0.007371 | $0.006264 | $0.007438 | $0.006068 |
2021-02-20 | $0.006264 | $0.005554 | $0.006511 | $0.005171 |
2021-02-21 | $0.005554 | $0.005805 | $0.005999 | $0.005418 |
2021-02-22 | $0.005805 | $0.005156 | $0.005512 | $0.0048010 |
2021-02-23 | $0.005156 | $0.0041030 | $0.0047350 | $0.0041030 |
2021-02-24 | $0.0041030 | $0.0047130 | $0.005038 | $0.0042250 |
2021-02-25 | $0.0047130 | $0.0038530 | $0.0044460 | $0.0025190 |
2021-02-26 | $0.0038530 | $0.0044830 | $0.005351 | $0.0034710 |
2021-02-27 | $0.0044830 | $0.005111 | $0.005695 | $0.0042350 |
2021-02-28 | $0.005111 | $0.0048370 | $0.0049790 | $0.0044100 |
2021-03-01 | $0.0048370 | $0.007072 | $0.008800 | $0.005343 |
2021-03-02 | $0.007072 | $0.007172 | $0.007181 | $0.007063 |
2021-03-03 | $0.008039 | $0.0108200 | $0.0130200 | $0.006588 |
2021-03-04 | $0.0108200 | $0.0111900 | $0.0116700 | $0.0105900 |
2021-03-05 | $0.007538 | $0.008108 | $0.009026 | $0.007190 |
2021-03-06 | $0.008108 | $0.006771 | $0.008753 | $0.006276 |
2021-03-07 | $0.006771 | $0.006733 | $0.007768 | $0.006042 |
2021-03-08 | $0.006733 | $0.006054 | $0.007521 | $0.006054 |
2021-03-09 | $0.006054 | $0.005996 | $0.006271 | $0.005994 |
2021-03-12 | $0.007308 | $0.008485 | $0.009369 | $0.007071 |
2021-03-13 | $0.008485 | $0.007877 | $0.0099900 | $0.007493 |
2021-03-14 | $0.007877 | $0.008093 | $0.008094 | $0.007844 |
2021-03-20 | $0.009230 | $0.009389 | $0.0102900 | $0.008125 |
2021-03-21 | $0.009389 | $0.009425 | $0.009425 | $0.008938 |
2021-03-31 | $0.0259600 | $0.0412600 | $0.0468300 | $0.0238000 |
2021-04-01 | $0.0412600 | $0.0523 | $0.0744 | $0.0358100 |
2021-04-02 | $0.0523 | $0.0499500 | $0.0625 | $0.0431200 |
2021-04-03 | $0.0499500 | $0.0417900 | $0.0478200 | $0.0403800 |
2021-04-04 | $0.0417900 | $0.0394600 | $0.0492200 | $0.0386300 |
2021-04-05 | $0.0394600 | $0.0489000 | $0.0502 | $0.0328800 |
2021-04-06 | $0.0489000 | $0.0401300 | $0.0490100 | $0.0399200 |
2021-04-07 | $0.0401300 | $0.0363400 | $0.0392800 | $0.0341800 |
2021-04-08 | $0.0363400 | $0.0345500 | $0.0393300 | $0.0318400 |
2021-04-09 | $0.0345500 | $0.0369900 | $0.0396800 | $0.0328600 |
2021-04-10 | $0.0369900 | $0.0373200 | $0.0373300 | $0.0368900 |
2021-04-11 | $0.0405400 | $0.0443000 | $0.0468800 | $0.0387100 |
2021-04-12 | $0.0443000 | $0.0410500 | $0.0457500 | $0.0395500 |
2021-04-13 | $0.0410500 | $0.0414100 | $0.0414100 | $0.0410200 |
2021-04-18 | $0.0329200 | $0.0244300 | $0.0318200 | $0.0221900 |
2021-04-19 | $0.0244300 | $0.0246300 | $0.0249900 | $0.0240300 |
2021-04-20 | $0.0250900 | $0.0263600 | $0.0279900 | $0.0205300 |
2021-04-21 | $0.0263600 | $0.0268800 | $0.0334800 | $0.0259300 |
2021-04-22 | $0.0268800 | $0.0264400 | $0.0270700 | $0.0261700 |
2021-04-23 | $0.0220900 | $0.0203800 | $0.0229900 | $0.0187200 |
2021-04-24 | $0.0203800 | $0.0212800 | $0.0230500 | $0.0188400 |
2021-04-25 | $0.0212800 | $0.0213000 | $0.0215400 | $0.0205400 |
2021-04-27 | $0.0253500 | $0.0293500 | $0.0322800 | $0.0240100 |
2021-04-28 | $0.0293500 | $0.0300700 | $0.0301500 | $0.0293500 |
2021-04-29 | $0.0396100 | $0.0353100 | $0.0607 | $0.0336500 |
2021-04-30 | $0.0353100 | $0.0347700 | $0.0354500 | $0.0347600 |
2021-05-06 | $0.0430500 | $0.0380600 | $0.0457400 | $0.0370100 |
2021-05-07 | $0.0380600 | $0.0397200 | $0.0459900 | $0.0376300 |
2021-05-08 | $0.0397200 | $0.0466000 | $0.0533 | $0.0407300 |
2021-05-09 | $0.0466000 | $0.0562 | $0.0577 | $0.0463400 |
2021-05-10 | $0.0562 | $0.0553 | $0.0687 | $0.0537 |
2021-05-11 | $0.0553 | $0.0531 | $0.0585 | $0.0518 |
2021-05-12 | $0.0531 | $0.0400200 | $0.0487800 | $0.0392600 |
2021-05-13 | $0.0400200 | $0.0375600 | $0.0420200 | $0.0345900 |
2021-05-14 | $0.0375600 | $0.0506 | $0.0535 | $0.0403900 |
2021-05-15 | $0.0506 | $0.0510 | $0.0558 | $0.0415400 |
2021-05-16 | $0.0510 | $0.0423200 | $0.0516 | $0.0408800 |
2021-05-17 | $0.0423200 | $0.0354300 | $0.0393700 | $0.0354300 |
2021-05-18 | $0.0354300 | $0.0368200 | $0.0388400 | $0.0341100 |
2021-05-19 | $0.0368200 | $0.0372600 | $0.0375100 | $0.0366100 |
2021-05-20 | $0.0278500 | $0.0288400 | $0.0332700 | $0.0280100 |
2021-05-21 | $0.0288400 | $0.0241200 | $0.0255800 | $0.0226500 |
2021-05-22 | $0.0241200 | $0.0241200 | $0.0248100 | $0.0211300 |
2021-05-23 | $0.0241200 | $0.0186800 | $0.0222400 | $0.0159500 |
2021-05-24 | $0.0186800 | $0.0251600 | $0.0280800 | $0.0219800 |
2021-05-25 | $0.0251600 | $0.0287000 | $0.0295100 | $0.0230100 |
2021-05-26 | $0.0287000 | $0.0277300 | $0.0306200 | $0.0268700 |
2021-05-27 | $0.0277300 | $0.0257800 | $0.0268800 | $0.0233100 |
2021-05-28 | $0.0257800 | $0.0217100 | $0.0238800 | $0.0200200 |
2021-05-29 | $0.0217100 | $0.0184600 | $0.0214200 | $0.0166300 |
2021-05-30 | $0.0184600 | $0.0186800 | $0.0189500 | $0.0182000 |
2021-05-31 | $0.0214800 | $0.0243700 | $0.0259900 | $0.0219300 |
2021-06-01 | $0.0243700 | $0.0284500 | $0.0387200 | $0.0223900 |
2021-06-02 | $0.0284500 | $0.0297700 | $0.0349100 | $0.0286900 |
2021-06-03 | $0.0297700 | $0.0291300 | $0.0317000 | $0.0279900 |
2021-06-04 | $0.0291300 | $0.0247600 | $0.0279900 | $0.0231400 |
2021-06-05 | $0.0247600 | $0.0231400 | $0.0247200 | $0.0213000 |
2021-06-06 | $0.0231400 | $0.0225000 | $0.0238600 | $0.0225000 |
2021-06-07 | $0.0225000 | $0.0199700 | $0.0230800 | $0.0194500 |
2021-06-08 | $0.0199700 | $0.0200700 | $0.0213300 | $0.0183200 |
2021-06-09 | $0.0200700 | $0.0201000 | $0.0221900 | $0.0185400 |
2021-06-10 | $0.0201000 | $0.0198200 | $0.0213100 | $0.0180900 |
2021-06-11 | $0.0197700 | $0.0188400 | $0.0195500 | $0.0167200 |
2021-06-12 | $0.0188400 | $0.0170600 | $0.0191900 | $0.0158800 |
2021-06-13 | $0.0170600 | $0.0183200 | $0.0185700 | $0.0173200 |
2021-06-14 | $0.0183200 | $0.0204000 | $0.0227200 | $0.0183300 |
2021-06-15 | $0.0204000 | $0.0190800 | $0.0200900 | $0.0175500 |
2021-06-16 | $0.0190800 | $0.0191800 | $0.0232000 | $0.0163400 |
2021-06-17 | $0.0191800 | $0.0196900 | $0.0218300 | $0.0180300 |
2021-06-18 | $0.0196900 | $0.0207700 | $0.0223400 | $0.0176500 |
2021-06-19 | $0.0207700 | $0.0192800 | $0.0212300 | $0.0182000 |
2021-06-20 | $0.0192800 | $0.0240100 | $0.0273700 | $0.0188500 |
2021-06-21 | $0.0240100 | $0.0164200 | $0.0203900 | $0.0151000 |
2021-06-22 | $0.0164200 | $0.0152300 | $0.0167400 | $0.0137300 |
2021-06-23 | $0.0152300 | $0.0151600 | $0.0179100 | $0.0139800 |
2021-06-24 | $0.0151600 | $0.0151800 | $0.0152300 | $0.0150800 |
2021-06-25 | $0.0175000 | $0.0148400 | $0.0184600 | $0.0137600 |
2021-06-26 | $0.0148400 | $0.0139200 | $0.0150100 | $0.0135500 |
2021-06-27 | $0.0139200 | $0.0148700 | $0.0158700 | $0.0144800 |
2021-06-28 | $0.0148700 | $0.0147900 | $0.0162500 | $0.0147900 |
2021-06-29 | $0.0147900 | $0.0148500 | $0.0149200 | $0.0147400 |
2021-06-30 | $0.0160300 | $0.0175300 | $0.0182100 | $0.0161600 |
2021-07-01 | $0.0175300 | $0.0162400 | $0.0170900 | $0.0149800 |
2021-07-02 | $0.0162400 | $0.0157400 | $0.0166000 | $0.0153100 |
2021-07-03 | $0.0157400 | $0.0164800 | $0.0167000 | $0.0155900 |
2021-07-04 | $0.0164800 | $0.0165000 | $0.0181200 | $0.0160300 |
2021-07-05 | $0.0165000 | $0.0142800 | $0.0156000 | $0.0138400 |
2021-07-06 | $0.0142800 | $0.0169600 | $0.0188100 | $0.0148600 |
2021-07-07 | $0.0169600 | $0.0171500 | $0.0190000 | $0.0162200 |
2021-07-08 | $0.0171500 | $0.0148000 | $0.0160700 | $0.0145900 |
2021-07-09 | $0.0148000 | $0.0160900 | $0.0171700 | $0.0148100 |
2021-07-10 | $0.0160900 | $0.0166700 | $0.0177200 | $0.0147700 |
2021-07-11 | $0.0166700 | $0.0167000 | $0.0177700 | $0.0164800 |
2021-07-12 | $0.0167000 | $0.0160600 | $0.0168700 | $0.0154500 |
2021-07-13 | $0.0160600 | $0.0147500 | $0.0153300 | $0.0137800 |
2021-07-14 | $0.0147500 | $0.0157500 | $0.0177500 | $0.0149600 |
2021-07-15 | $0.0157500 | $0.0159200 | $0.0161100 | $0.0145800 |
2021-07-16 | $0.0159200 | $0.0168900 | $0.0168900 | $0.0155800 |
2021-07-17 | $0.0168900 | $0.0144400 | $0.0171000 | $0.0134900 |
2021-07-18 | $0.0144400 | $0.0145700 | $0.0145700 | $0.0132400 |
2021-07-19 | $0.0145700 | $0.0134600 | $0.0143700 | $0.0127300 |
2021-07-20 | $0.0134600 | $0.0121500 | $0.0132200 | $0.0103600 |
2021-07-21 | $0.0121500 | $0.0131700 | $0.0141600 | $0.0127700 |
2021-07-22 | $0.0131700 | $0.0133600 | $0.0135700 | $0.0129600 |
2021-07-23 | $0.0133600 | $0.0146700 | $0.0146700 | $0.0133900 |
2021-07-24 | $0.0146700 | $0.0172700 | $0.0190200 | $0.0142100 |
2021-07-25 | $0.0172700 | $0.0166800 | $0.0177700 | $0.0155800 |
2021-07-26 | $0.0166800 | $0.0144900 | $0.0169400 | $0.0120300 |
2021-07-27 | $0.0144900 | $0.0138800 | $0.0145700 | $0.0136900 |
2021-07-28 | $0.0145000 | $0.0158800 | $0.0170300 | $0.0140400 |
2021-07-29 | $0.0158800 | $0.0152500 | $0.0169200 | $0.0152500 |
2021-07-30 | $0.0152500 | $0.0162600 | $0.0170000 | $0.0142900 |
2021-07-31 | $0.0162600 | $0.0162000 | $0.0182300 | $0.0159500 |
2021-08-01 | $0.0162000 | $0.0162300 | $0.0162600 | $0.0160900 |
2021-08-02 | $0.0117600 | $0.0130400 | $0.0130400 | $0.0109600 |
2021-08-03 | $0.0130400 | $0.0115400 | $0.0125400 | $0.0115400 |
2021-08-04 | $0.0115400 | $0.0122700 | $0.0130800 | $0.0117200 |
2021-08-05 | $0.0122700 | $0.0121700 | $0.0130100 | $0.0116000 |
2021-08-06 | $0.0121700 | $0.0144600 | $0.0202500 | $0.0118600 |
2021-08-07 | $0.0144600 | $0.0158100 | $0.0173900 | $0.0142300 |
2021-08-08 | $0.0158100 | $0.0150700 | $0.0159700 | $0.0147700 |
2021-08-09 | $0.0150700 | $0.0148800 | $0.0164600 | $0.0148800 |
2021-08-10 | $0.0148800 | $0.0144500 | $0.0147700 | $0.0138200 |
2021-08-11 | $0.0144500 | $0.0161300 | $0.0196100 | $0.0142400 |
2021-08-12 | $0.0161300 | $0.0140200 | $0.0161500 | $0.0137100 |
2021-08-13 | $0.0140200 | $0.0146300 | $0.0159600 | $0.0139600 |
2021-08-14 | $0.0146300 | $0.0143700 | $0.0150300 | $0.0140500 |
2021-08-15 | $0.0143700 | $0.0122500 | $0.0145700 | $0.0119200 |
2021-08-16 | $0.0122500 | $0.0119600 | $0.0129100 | $0.0113300 |
2021-08-17 | $0.0119600 | $0.0141600 | $0.0195800 | $0.0111400 |
2021-08-18 | $0.0141600 | $0.0123600 | $0.0144600 | $0.0111500 |
2021-08-19 | $0.0123600 | $0.0152900 | $0.0175200 | $0.0127400 |
2021-08-20 | $0.0152900 | $0.0144600 | $0.0174200 | $0.0141300 |
2021-08-21 | $0.0144600 | $0.0132300 | $0.0145200 | $0.0132300 |
2021-08-22 | $0.0132300 | $0.0142600 | $0.0149100 | $0.0119900 |
2021-08-23 | $0.0142600 | $0.0146200 | $0.0159500 | $0.0139600 |
2021-08-24 | $0.0146200 | $0.0133200 | $0.0139600 | $0.0130100 |
2021-08-25 | $0.0133200 | $0.0142100 | $0.0158200 | $0.0132400 |
2021-08-26 | $0.0142100 | $0.0141800 | $0.0142400 | $0.0141300 |
2021-08-27 | $0.0123700 | $0.0123100 | $0.0124400 | $0.0123100 |
2021-08-28 | $0.0131000 | $0.0130600 | $0.0131500 | $0.0130600 |
2021-08-29 | $0.0129900 | $0.0130100 | $0.0130400 | $0.0129900 |
2021-08-30 | $0.0129000 | $0.0129200 | $0.0129200 | $0.0128600 |
2021-08-31 | $0.0129100 | $0.0129700 | $0.0130000 | $0.0128700 |
2021-09-04 | $0.0000000 | $0.0136400 | $0.0137100 | $0.0000000 |
2021-09-05 | $0.0000000 | $0.0136600 | $0.0137000 | $0.0000000 |
2021-09-06 | $0.0000000 | $0.0142200 | $0.0142300 | $0.0000000 |
2021-09-07 | $0.0000000 | $0.0144400 | $0.0144700 | $0.0000000 |
Pair | Exchange |
---|---|
PLAY/BTC | coinbene |
PLAY/ETH | etherdelta |
PLAY/ETH | ethermium |
PLAY/ETH | idex |
PLAY/BTC | kucoin |
PLAY/ETH | kucoin |
PLAY/BTC | yobit |
PLAY/DOGE | yobit |
PLAY/RUR | yobit |
PLAY/USD | yobit |
PLAY/WAVES | yobit |
HEROcoin is a decentralized online betting platform for esports events. PLAY is an Ethereum-based ERC20 token that powers HEROcoin's ecosystem. Single users can become providers and are rewarded for their effort in HERO. On top of that, all HERO holders will receive a general reward from every pot that is played.
Sorry, detailed technology about Play Royal is not currently available
Sorry, detailed features about Play Royal is not currently available