Publica PBL
Xếp hạng #?
01:52:04 02/02/2019
Publica (PBL)
Không theo dõi
Lịch sử giá Publica (PBL) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.2055 | $0.2103 | $0.1787 | $0.1930 | $7,514.60 | $3,585,781 |
| 2018-04-02 | $0.2001 | $0.2329 | $0.1985 | $0.2018 | $22,073.20 | $3,750,333 |
| 2018-04-03 | $0.2020 | $0.2324 | $0.1950 | $0.2137 | $6,688.84 | $3,970,634 |
| 2018-04-04 | $0.2137 | $0.2367 | $0.1900 | $0.1916 | $10,585.50 | $3,560,100 |
| 2018-04-05 | $0.1916 | $0.2129 | $0.1858 | $0.2053 | $9,746.54 | $3,815,559 |
| 2018-04-06 | $0.2043 | $0.2119 | $0.1936 | $0.1973 | $4,442.61 | $3,666,078 |
| 2018-04-07 | $0.1975 | $0.2113 | $0.1950 | $0.1996 | $12,093.70 | $3,708,299 |
| 2018-04-08 | $0.1997 | $0.2050 | $0.1968 | $0.1993 | $16,653.50 | $3,704,470 |
| 2018-04-09 | $0.1997 | $0.2164 | $0.1839 | $0.1926 | $5,330.98 | $3,579,742 |
| 2018-04-10 | $0.1950 | $0.2288 | $0.1841 | $0.2130 | $13,286.70 | $3,957,570 |
| 2018-04-11 | $0.2132 | $0.2194 | $0.2070 | $0.2113 | $5,490.19 | $3,925,830 |
| 2018-04-12 | $0.2107 | $0.2603 | $0.2046 | $0.2591 | $6,282.69 | $4,814,819 |
| 2018-04-13 | $0.2594 | $0.2923 | $0.2464 | $0.2467 | $30,140.70 | $4,584,595 |
| 2018-04-14 | $0.2453 | $0.2684 | $0.2421 | $0.2678 | $7,897.75 | $4,976,751 |
| 2018-04-15 | $0.2680 | $0.2916 | $0.2619 | $0.2845 | $24,290.20 | $5,286,584 |
| 2018-04-16 | $0.2843 | $0.2875 | $0.2600 | $0.2661 | $7,746.22 | $4,944,937 |
| 2018-04-17 | $0.2723 | $0.2811 | $0.2544 | $0.2545 | $16,340.20 | $4,729,784 |
| 2018-04-18 | $0.2547 | $0.2649 | $0.2499 | $0.2608 | $10,082.80 | $4,847,116 |
| 2018-04-19 | $0.2610 | $0.2876 | $0.2591 | $0.2843 | $23,037.80 | $5,282,719 |
| 2018-04-20 | $0.2813 | $0.4031 | $0.2804 | $0.3884 | $86,806.20 | $7,216,700 |
| 2018-04-21 | $0.3886 | $0.4190 | $0.3246 | $0.3748 | $99,338.80 | $6,965,534 |
| 2018-04-22 | $0.3751 | $0.5046 | $0.3733 | $0.4367 | $121,342 | $8,114,330 |
| 2018-04-23 | $0.4355 | $0.6819 | $0.4352 | $0.6314 | $142,000 | $11,734,044 |
| 2018-04-24 | $0.6319 | $0.6478 | $0.5420 | $0.6160 | $160,359 | $11,446,325 |
| 2018-04-25 | $0.6124 | $0.6396 | $0.4343 | $0.4630 | $80,620.40 | $8,604,567 |
| 2018-04-26 | $0.4671 | $0.5584 | $0.4430 | $0.4675 | $40,666.70 | $8,686,666 |
| 2018-04-27 | $0.4678 | $0.4786 | $0.4339 | $0.4503 | $37,587.10 | $8,368,248 |
| 2018-04-28 | $0.4477 | $0.4725 | $0.4113 | $0.4239 | $44,045.90 | $7,878,030 |
| 2018-04-29 | $0.4171 | $0.4297 | $0.3601 | $0.3981 | $46,682.50 | $7,397,419 |
| 2018-04-30 | $0.3981 | $0.4109 | $0.3613 | $0.3625 | $41,324.70 | $6,735,941 |