Publica PBL
Xếp hạng #?
01:52:04 02/02/2019
Publica (PBL)
Không theo dõi
Lịch sử giá Publica (PBL) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.3826 | $0.4174 | $0.3762 | $0.3976 | $46,455.80 | $7,389,113 |
| 2018-03-02 | $0.3971 | $0.4251 | $0.3907 | $0.4087 | $27,023.00 | $7,595,309 |
| 2018-03-03 | $0.4232 | $0.4366 | $0.3769 | $0.3907 | $21,866.40 | $7,260,147 |
| 2018-03-04 | $0.3824 | $0.3922 | $0.3563 | $0.3831 | $21,557.20 | $7,119,772 |
| 2018-03-05 | $0.3835 | $0.3961 | $0.3317 | $0.3338 | $22,189.90 | $6,202,277 |
| 2018-03-06 | $0.3336 | $0.3483 | $0.3015 | $0.3240 | $27,143.90 | $6,020,220 |
| 2018-03-07 | $0.3238 | $0.3450 | $0.2398 | $0.2882 | $63,204.80 | $5,355,991 |
| 2018-03-08 | $0.3012 | $0.3248 | $0.2568 | $0.2890 | $58,365.20 | $5,370,207 |
| 2018-03-09 | $0.2873 | $0.2971 | $0.2367 | $0.2940 | $31,333.40 | $5,464,163 |
| 2018-03-10 | $0.2941 | $0.2966 | $0.2571 | $0.2584 | $21,474.30 | $4,801,328 |
| 2018-03-11 | $0.2594 | $0.2993 | $0.2442 | $0.2842 | $31,576.50 | $5,281,994 |
| 2018-03-12 | $0.2834 | $0.3053 | $0.2575 | $0.2705 | $11,435.20 | $5,026,850 |
| 2018-03-13 | $0.2693 | $0.2724 | $0.2464 | $0.2542 | $17,432.10 | $4,724,376 |
| 2018-03-14 | $0.2543 | $0.2644 | $0.2156 | $0.2251 | $29,483.00 | $4,183,631 |
| 2018-03-15 | $0.2239 | $0.2315 | $0.2102 | $0.2221 | $4,234.10 | $4,126,414 |
| 2018-03-16 | $0.2219 | $0.2596 | $0.2077 | $0.2265 | $17,734.50 | $4,209,369 |
| 2018-03-17 | $0.2268 | $0.2268 | $0.2052 | $0.2080 | $6,323.02 | $3,865,454 |
| 2018-03-18 | $0.2076 | $0.2076 | $0.1715 | $0.1972 | $17,068.90 | $3,664,554 |
| 2018-03-19 | $0.1964 | $0.2299 | $0.1905 | $0.2299 | $10,386.80 | $4,272,365 |
| 2018-03-20 | $0.2315 | $0.2654 | $0.1967 | $0.2480 | $12,045.60 | $4,607,694 |
| 2018-03-21 | $0.2487 | $0.2714 | $0.2331 | $0.2528 | $19,685.30 | $4,696,836 |
| 2018-03-22 | $0.2526 | $0.2661 | $0.2255 | $0.2315 | $16,871.80 | $4,302,209 |
| 2018-03-23 | $0.2327 | $0.2486 | $0.2198 | $0.2486 | $6,334.23 | $4,620,479 |
| 2018-03-24 | $0.2581 | $0.2701 | $0.2224 | $0.2449 | $16,808.40 | $4,550,960 |
| 2018-03-25 | $0.2416 | $0.2568 | $0.2354 | $0.2464 | $11,846.90 | $4,578,872 |
| 2018-03-26 | $0.2461 | $0.2634 | $0.2104 | $0.2493 | $16,601.40 | $4,633,524 |
| 2018-03-27 | $0.2488 | $0.2802 | $0.2221 | $0.2250 | $18,595.00 | $4,180,416 |
| 2018-03-28 | $0.2251 | $0.2362 | $0.2058 | $0.2171 | $58,128.00 | $4,033,630 |
| 2018-03-29 | $0.2270 | $0.2318 | $0.2006 | $0.2026 | $11,235.50 | $3,764,400 |
| 2018-03-30 | $0.2021 | $0.2098 | $0.1878 | $0.1955 | $2,848.28 | $3,633,391 |
| 2018-03-31 | $0.1955 | $0.2077 | $0.1852 | $0.2055 | $8,587.11 | $3,819,536 |