Identifier on Kraken: PLAYUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-16 |
0.0323 USD |
125,054.0700 PLAY |
0.0326 USD |
0.0320 USD |
0.0327 USD |
0.0321 USD |
| 2025-12-15 |
0.0332 USD |
389,455.2334 PLAY |
0.0340 USD |
0.0322 USD |
0.0340 USD |
0.0326 USD |
| 2025-12-14 |
0.0350 USD |
366,447.3061 PLAY |
0.0339 USD |
0.0339 USD |
0.0369 USD |
0.0341 USD |
| 2025-12-13 |
0.0353 USD |
1,414.9426 PLAY |
0.0368 USD |
0.0349 USD |
0.0368 USD |
0.0350 USD |
| 2025-12-12 |
0.0355 USD |
118,157.8758 PLAY |
0.0342 USD |
0.0342 USD |
0.0365 USD |
0.0362 USD |
| 2025-12-11 |
0.0364 USD |
267,162.7057 PLAY |
0.0340 USD |
0.0332 USD |
0.0391 USD |
0.0349 USD |
| 2025-12-10 |
0.0337 USD |
94,137.4073 PLAY |
0.0320 USD |
0.0320 USD |
0.0350 USD |
0.0340 USD |
| 2025-12-09 |
0.0314 USD |
161,041.6724 PLAY |
0.0321 USD |
0.0297 USD |
0.0325 USD |
0.0317 USD |
| 2025-12-08 |
0.0317 USD |
863,010.9877 PLAY |
0.0311 USD |
0.0311 USD |
0.0324 USD |
0.0321 USD |
| 2025-12-07 |
0.0317 USD |
13,997.0725 PLAY |
0.0313 USD |
0.0313 USD |
0.0323 USD |
0.0323 USD |
| 2025-12-06 |
0.0307 USD |
569,562.9844 PLAY |
0.0307 USD |
0.0304 USD |
0.0312 USD |
0.0311 USD |
| 2025-12-05 |
0.0301 USD |
344,048.7755 PLAY |
0.0301 USD |
0.0297 USD |
0.0305 USD |
0.0301 USD |
| 2025-12-04 |
0.0295 USD |
335,397.8854 PLAY |
0.0299 USD |
0.0291 USD |
0.0300 USD |
0.0296 USD |
| 2025-12-03 |
0.0000 USD |
0.0000 PLAY |
0.0310 USD |
0.0310 USD |
0.0310 USD |
0.0310 USD |
| 2025-12-02 |
0.0000 USD |
0.0000 PLAY |
0.0296 USD |
0.0296 USD |
0.0296 USD |
0.0296 USD |
| 2025-12-01 |
0.0332 USD |
5,157.6873 PLAY |
0.0390 USD |
0.0296 USD |
0.0390 USD |
0.0296 USD |
| 2025-11-30 |
0.0289 USD |
1,500.0000 PLAY |
0.0289 USD |
0.0289 USD |
0.0289 USD |
0.0289 USD |
| 2025-11-29 |
0.0313 USD |
38,268.4388 PLAY |
0.0283 USD |
0.0280 USD |
0.0999 USD |
0.0292 USD |
| 2025-11-28 |
0.0000 USD |
0.0000 PLAY |
0.0310 USD |
0.0310 USD |
0.0310 USD |
0.0310 USD |
| 2025-11-27 |
0.0303 USD |
12,645.9931 PLAY |
0.0302 USD |
0.0302 USD |
0.0303 USD |
0.0303 USD |
| 2025-11-26 |
0.0299 USD |
4,084.4718 PLAY |
0.0288 USD |
0.0288 USD |
0.0301 USD |
0.0301 USD |
| 2025-11-25 |
0.0392 USD |
632,991.6142 PLAY |
0.0281 USD |
0.0272 USD |
0.0999 USD |
0.0300 USD |
| 2025-11-24 |
0.0289 USD |
269,660.6752 PLAY |
0.0279 USD |
0.0279 USD |
0.0299 USD |
0.0289 USD |
| 2025-11-23 |
0.0281 USD |
660,318.8170 PLAY |
0.0290 USD |
0.0273 USD |
0.0291 USD |
0.0279 USD |
| 2025-11-22 |
0.0288 USD |
370,933.9876 PLAY |
0.0291 USD |
0.0285 USD |
0.0293 USD |
0.0288 USD |
| 2025-11-21 |
0.0292 USD |
776,484.0704 PLAY |
0.0284 USD |
0.0279 USD |
0.0308 USD |
0.0299 USD |
| 2025-11-20 |
0.0292 USD |
397,854.2318 PLAY |
0.0291 USD |
0.0284 USD |
0.0299 USD |
0.0284 USD |
| 2025-11-19 |
0.0290 USD |
321,669.3761 PLAY |
0.0293 USD |
0.0287 USD |
0.0294 USD |
0.0291 USD |
| 2025-11-18 |
0.0293 USD |
437,058.7641 PLAY |
0.0283 USD |
0.0283 USD |
0.0301 USD |
0.0296 USD |
| 2025-11-17 |
0.0286 USD |
564,338.8334 PLAY |
0.0288 USD |
0.0276 USD |
0.0293 USD |
0.0281 USD |
| 2025-11-16 |
0.0282 USD |
388,940.6827 PLAY |
0.0273 USD |
0.0273 USD |
0.0286 USD |
0.0286 USD |
| 2025-11-15 |
0.0280 USD |
139,522.9583 PLAY |
0.0281 USD |
0.0277 USD |
0.0283 USD |
0.0280 USD |
| 2025-11-14 |
0.0278 USD |
3,131,299.8479 PLAY |
0.0307 USD |
0.0259 USD |
0.0307 USD |
0.0280 USD |
| 2025-11-13 |
0.0265 USD |
1,765,368.7894 PLAY |
0.0243 USD |
0.0240 USD |
0.0350 USD |
0.0288 USD |
| 2025-11-12 |
0.0244 USD |
1,165,490.9183 PLAY |
0.0247 USD |
0.0240 USD |
0.0252 USD |
0.0242 USD |
| 2025-11-11 |
0.0250 USD |
1,643,117.2417 PLAY |
0.0245 USD |
0.0240 USD |
0.0259 USD |
0.0251 USD |
| 2025-11-10 |
0.0252 USD |
995,542.3385 PLAY |
0.0241 USD |
0.0240 USD |
0.0264 USD |
0.0240 USD |
| 2025-11-09 |
0.0240 USD |
1,236,579.6788 PLAY |
0.0233 USD |
0.0226 USD |
0.0248 USD |
0.0241 USD |
| 2025-11-08 |
0.0234 USD |
980,354.6948 PLAY |
0.0239 USD |
0.0229 USD |
0.0239 USD |
0.0233 USD |
| 2025-11-07 |
0.0210 USD |
233,335.5570 PLAY |
0.0210 USD |
0.0209 USD |
0.0214 USD |
0.0214 USD |
| 2025-11-06 |
0.0206 USD |
1,122,968.6198 PLAY |
0.0213 USD |
0.0201 USD |
0.0213 USD |
0.0207 USD |
| 2025-11-05 |
0.0210 USD |
929,166.3215 PLAY |
0.0213 USD |
0.0203 USD |
0.0213 USD |
0.0212 USD |
| 2025-11-04 |
0.0220 USD |
461,662.9844 PLAY |
0.0213 USD |
0.0213 USD |
0.0228 USD |
0.0228 USD |
| 2025-11-03 |
0.0227 USD |
2,876,366.7334 PLAY |
0.0251 USD |
0.0209 USD |
0.0251 USD |
0.0213 USD |
| 2025-11-02 |
0.0249 USD |
297,598.5043 PLAY |
0.0254 USD |
0.0234 USD |
0.0254 USD |
0.0243 USD |
| 2025-11-01 |
0.0249 USD |
901,511.7074 PLAY |
0.0254 USD |
0.0245 USD |
0.0254 USD |
0.0254 USD |
| 2025-10-31 |
0.0254 USD |
1,294,140.9522 PLAY |
0.0250 USD |
0.0245 USD |
0.0262 USD |
0.0254 USD |
| 2025-10-30 |
0.0273 USD |
383,438.3405 PLAY |
0.0281 USD |
0.0247 USD |
0.0286 USD |
0.0250 USD |
| 2025-10-29 |
0.0279 USD |
3,165,662.8288 PLAY |
0.0275 USD |
0.0270 USD |
0.0287 USD |
0.0281 USD |
| 2025-10-28 |
0.0286 USD |
1,812,627.8556 PLAY |
0.0280 USD |
0.0277 USD |
0.0300 USD |
0.0279 USD |