Publica PBL
Xếp hạng #?
01:52:04 02/02/2019
Publica (PBL)
Không theo dõi
Lịch sử giá Publica (PBL) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.3629 | $0.4225 | $0.3544 | $0.3726 | $32,071.40 | $6,924,094 |
| 2018-05-02 | $0.3719 | $0.4024 | $0.3451 | $0.3871 | $38,368.60 | $7,193,323 |
| 2018-05-03 | $0.3871 | $0.3932 | $0.3674 | $0.3871 | $40,227.70 | $7,194,327 |
| 2018-05-04 | $0.3866 | $0.3983 | $0.3605 | $0.3779 | $24,458.60 | $7,021,784 |
| 2018-05-05 | $0.3780 | $0.3827 | $0.3390 | $0.3440 | $31,561.20 | $6,392,046 |
| 2018-05-06 | $0.3441 | $0.3598 | $0.3102 | $0.3413 | $19,758.00 | $6,341,890 |
| 2018-05-07 | $0.3467 | $0.3932 | $0.3206 | $0.3932 | $30,109.60 | $7,307,627 |
| 2018-05-08 | $0.3944 | $0.4331 | $0.3711 | $0.3961 | $66,703.00 | $7,360,792 |
| 2018-05-09 | $0.3955 | $0.4112 | $0.3640 | $0.3837 | $55,291.10 | $7,129,955 |
| 2018-05-10 | $0.3837 | $0.4416 | $0.3581 | $0.3708 | $104,246 | $6,890,087 |
| 2018-05-11 | $0.3712 | $0.3880 | $0.3239 | $0.3460 | $55,262.10 | $6,430,457 |
| 2018-05-12 | $0.3451 | $0.3844 | $0.3421 | $0.3704 | $16,734.10 | $6,883,007 |
| 2018-05-13 | $0.3700 | $0.3938 | $0.3549 | $0.3641 | $41,439.60 | $6,766,213 |
| 2018-05-14 | $0.3640 | $0.3903 | $0.3437 | $0.3601 | $23,085.00 | $6,692,309 |
| 2018-05-15 | $0.3595 | $0.3630 | $0.3188 | $0.3211 | $27,742.70 | $5,967,593 |
| 2018-05-16 | $0.3210 | $0.3331 | $0.3096 | $0.3152 | $28,745.60 | $5,856,764 |
| 2018-05-17 | $0.3131 | $0.3863 | $0.3123 | $0.3556 | $60,156.90 | $6,608,407 |
| 2018-05-18 | $0.3556 | $0.3974 | $0.3358 | $0.3767 | $59,627.60 | $6,999,559 |
| 2018-05-19 | $0.3766 | $0.3987 | $0.3579 | $0.3780 | $31,320.40 | $7,024,534 |
| 2018-05-20 | $0.3783 | $0.3924 | $0.3521 | $0.3823 | $26,676.80 | $7,104,329 |
| 2018-05-21 | $0.3828 | $0.4441 | $0.3533 | $0.4217 | $101,985 | $7,836,627 |
| 2018-05-22 | $0.4214 | $0.4602 | $0.3923 | $0.4130 | $70,769.10 | $7,675,086 |
| 2018-05-23 | $0.4125 | $0.4318 | $0.3234 | $0.3234 | $63,759.00 | $6,009,683 |
| 2018-05-24 | $0.3213 | $0.3607 | $0.3173 | $0.3397 | $24,752.00 | $6,313,384 |
| 2018-05-25 | $0.3402 | $0.3423 | $0.2872 | $0.3099 | $46,828.90 | $5,759,483 |
| 2018-05-26 | $0.3096 | $0.3100 | $0.2923 | $0.3035 | $11,856.60 | $5,640,793 |
| 2018-05-27 | $0.3037 | $0.3056 | $0.2748 | $0.3013 | $7,802.35 | $5,599,930 |
| 2018-05-28 | $0.2967 | $0.2991 | $0.2517 | $0.2525 | $22,543.90 | $4,691,410 |
| 2018-05-29 | $0.2530 | $0.2772 | $0.2517 | $0.2763 | $13,548.10 | $5,134,557 |
| 2018-05-30 | $0.2765 | $0.2812 | $0.2488 | $0.2645 | $8,766.68 | $4,915,000 |
| 2018-05-31 | $0.2644 | $0.2834 | $0.2378 | $0.2535 | $12,510.80 | $4,711,442 |