Publica PBL
Xếp hạng #?
01:52:04 02/02/2019
Publica (PBL)
Không theo dõi
Lịch sử giá Publica (PBL) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.6938 | $0.7236 | $0.5812 | $0.5952 | $108,498 | $11,060,283 |
| 2018-02-02 | $0.5937 | $0.6104 | $0.4309 | $0.5421 | $57,653.00 | $10,073,064 |
| 2018-02-03 | $0.5442 | $1.08 | $0.5072 | $0.8835 | $433,172 | $16,417,686 |
| 2018-02-04 | $0.8547 | $0.8547 | $0.5669 | $0.6245 | $238,228 | $11,604,670 |
| 2018-02-05 | $0.6184 | $0.6202 | $0.3565 | $0.4311 | $96,264.40 | $8,012,031 |
| 2018-02-06 | $0.4296 | $0.5315 | $0.3407 | $0.5282 | $87,699.20 | $9,815,616 |
| 2018-02-07 | $0.5240 | $0.6402 | $0.4528 | $0.5143 | $97,367.70 | $9,557,908 |
| 2018-02-08 | $0.4968 | $0.5942 | $0.4968 | $0.5582 | $41,101.90 | $10,373,606 |
| 2018-02-09 | $0.5597 | $0.5920 | $0.5012 | $0.5857 | $44,297.30 | $10,884,618 |
| 2018-02-10 | $0.5860 | $0.6311 | $0.5290 | $0.5743 | $68,757.00 | $10,671,714 |
| 2018-02-11 | $0.5737 | $0.5737 | $0.4331 | $0.4598 | $73,605.70 | $8,543,689 |
| 2018-02-12 | $0.4624 | $0.5794 | $0.4624 | $0.5610 | $53,367.90 | $10,425,081 |
| 2018-02-13 | $0.5742 | $0.6006 | $0.4954 | $0.5034 | $38,798.50 | $9,355,410 |
| 2018-02-14 | $0.5023 | $0.5397 | $0.4198 | $0.4658 | $214,923 | $8,655,075 |
| 2018-02-15 | $0.4660 | $0.5478 | $0.4290 | $0.4783 | $151,844 | $8,887,771 |
| 2018-02-16 | $0.4877 | $0.4929 | $0.4180 | $0.4727 | $62,274.20 | $8,784,152 |
| 2018-02-17 | $0.4770 | $0.5749 | $0.4681 | $0.5663 | $104,013 | $10,524,258 |
| 2018-02-18 | $0.5655 | $0.5761 | $0.3544 | $0.4619 | $427,135 | $8,583,141 |
| 2018-02-19 | $0.4561 | $0.5807 | $0.4228 | $0.4710 | $152,655 | $8,753,435 |
| 2018-02-20 | $0.4714 | $0.5076 | $0.4025 | $0.4059 | $50,182.50 | $7,542,868 |
| 2018-02-21 | $0.4054 | $0.4324 | $0.2967 | $0.3512 | $87,235.30 | $6,525,917 |
| 2018-02-22 | $0.3619 | $0.3975 | $0.3417 | $0.3886 | $44,995.20 | $7,220,677 |
| 2018-02-23 | $0.3881 | $0.4026 | $0.3666 | $0.3821 | $19,104.10 | $7,100,483 |
| 2018-02-24 | $0.3817 | $0.4015 | $0.3422 | $0.3422 | $53,920.40 | $6,359,897 |
| 2018-02-25 | $0.3467 | $0.3609 | $0.3273 | $0.3583 | $17,794.50 | $6,658,674 |
| 2018-02-26 | $0.3588 | $0.3600 | $0.2800 | $0.3490 | $41,614.60 | $6,485,462 |
| 2018-02-27 | $0.3500 | $0.3789 | $0.3295 | $0.3417 | $26,271.00 | $6,350,160 |
| 2018-02-28 | $0.3409 | $0.4149 | $0.3394 | $0.3869 | $48,158.20 | $7,189,978 |