Market Cap:

Playkey Playkey (PKT)

0.120750 USD (-4.05%)
0.00001892 BTC (-0.54%)
0.00056272 ETH (4.40%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
1,646,012 USD
258 BTC
7,671 ETH
Volume (24h)
35,435 USD
5.55 BTC
165.13 ETH
Circulating Supply
13,631,512 PKT
Total Supply
19,893,268 PKT

Historical data for Playkey

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 24, 2018 0.134116 0.138407 0.115244 0.122486 34,024 1,828,199
Sep 23, 2018 0.120910 0.151226 0.120910 0.133951 32,698 1,648,192
Sep 22, 2018 0.135488 0.153484 0.120448 0.120844 31,832 1,846,900
Sep 21, 2018 0.129606 0.157897 0.119878 0.135224 37,999 1,766,721
Sep 20, 2018 0.129077 0.143236 0.122692 0.129607 28,598 1,759,510
Sep 19, 2018 0.119834 0.142967 0.115519 0.129078 26,987 1,633,516
Sep 18, 2018 0.117030 0.139052 0.105921 0.121998 32,453 1,595,291
Sep 17, 2018 0.120778 0.142798 0.105720 0.117026 37,792 1,646,383
Sep 16, 2018 0.118141 0.141936 0.109233 0.120644 36,100 1,610,434
Sep 15, 2018 0.129761 0.143022 0.101464 0.117987 35,680 1,768,841
Sep 14, 2018 0.101598 0.142023 0.087872 0.129945 25,251 1,384,936
Sep 13, 2018 0.124231 0.134963 0.100739 0.101848 27,835 1,693,461
Sep 12, 2018 0.112077 0.129291 0.096863 0.124113 26,922 1,527,785
Sep 11, 2018 0.119887 0.126309 0.107354 0.112069 32,001 1,634,239
Sep 10, 2018 0.127111 0.131330 0.111512 0.119703 36,679 1,732,709
Sep 09, 2018 0.125033 0.130566 0.108846 0.127124 24,185 1,704,385
Sep 08, 2018 0.121753 0.131455 0.105769 0.125286 30,310 1,659,681
Sep 07, 2018 0.121019 0.128229 0.108208 0.121659 31,437 1,649,675
Sep 06, 2018 0.130220 0.132122 0.108433 0.121028 32,768 1,775,094
Sep 05, 2018 0.147828 0.151392 0.114396 0.130081 34,023 2,015,123
Sep 04, 2018 0.140335 0.150550 0.128163 0.147799 35,233 1,912,981
Sep 03, 2018 0.133498 0.153642 0.124740 0.140326 31,252 1,819,775
Sep 02, 2018 0.131389 0.153297 0.114313 0.133475 28,222 1,791,030
Sep 01, 2018 0.143575 0.152186 0.094472 0.131352 41,887 1,957,140
Aug 31, 2018 0.151818 0.151870 0.135022 0.143810 36,601 2,069,514
Aug 30, 2018 0.143004 0.152800 0.136946 0.150730 35,817 1,949,366
Aug 29, 2018 0.146670 0.157325 0.137887 0.142921 37,013 1,999,334
Aug 28, 2018 0.153652 0.154434 0.131568 0.146631 40,387 2,094,507
Aug 27, 2018 0.144053 0.153499 0.127674 0.153499 32,789 1,963,665
Aug 26, 2018 0.150821 0.156861 0.133191 0.143928 40,414 2,055,919
* Earliest data in range (UTC time)
** Latest data in range (UTC time)