Publica PBL
Xếp hạng #?
01:52:04 02/02/2019
Publica (PBL)
Không theo dõi
Lịch sử giá Publica (PBL) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.2538 | $0.2664 | $0.2361 | $0.2495 | $6,497.16 | $4,636,627 |
| 2018-06-02 | $0.2494 | $0.2658 | $0.2483 | $0.2620 | $2,837.37 | $4,869,230 |
| 2018-06-03 | $0.2621 | $0.2844 | $0.2552 | $0.2692 | $7,890.57 | $5,001,689 |
| 2018-06-04 | $0.2691 | $0.2722 | $0.2273 | $0.2329 | $20,331.30 | $4,328,411 |
| 2018-06-05 | $0.2330 | $0.2815 | $0.2304 | $0.2711 | $10,495.50 | $5,038,056 |
| 2018-06-06 | $0.2710 | $0.2738 | $0.2437 | $0.2658 | $5,485.72 | $4,938,805 |
| 2018-06-07 | $0.2606 | $0.2656 | $0.2469 | $0.2495 | $5,186.77 | $4,636,627 |
| 2018-06-08 | $0.2494 | $0.2498 | $0.2348 | $0.2417 | $2,945.87 | $4,491,142 |
| 2018-06-09 | $0.2416 | $0.2667 | $0.2138 | $0.2260 | $22,665.60 | $4,199,743 |
| 2018-06-10 | $0.2217 | $0.2232 | $0.1792 | $0.1815 | $22,691.50 | $3,371,985 |
| 2018-06-11 | $0.1818 | $0.1943 | $0.1805 | $0.1913 | $10,331.90 | $3,554,488 |
| 2018-06-12 | $0.1912 | $0.1939 | $0.1650 | $0.1661 | $9,686.19 | $3,087,183 |
| 2018-06-13 | $0.1666 | $0.1711 | $0.1329 | $0.1382 | $17,585.60 | $2,568,329 |
| 2018-06-14 | $0.1382 | $0.1671 | $0.1381 | $0.1571 | $7,258.15 | $2,918,765 |
| 2018-06-15 | $0.1569 | $0.1604 | $0.1105 | $0.1318 | $14,071.10 | $2,449,398 |
| 2018-06-16 | $0.1314 | $0.1337 | $0.09161 | $0.1139 | $21,686.10 | $2,117,246 |
| 2018-06-17 | $0.1142 | $0.1219 | $0.1098 | $0.1219 | $12,468.10 | $2,265,650 |
| 2018-06-18 | $0.1215 | $0.1317 | $0.1191 | $0.1277 | $5,434.05 | $2,373,598 |
| 2018-06-19 | $0.1277 | $0.1318 | $0.1067 | $0.1221 | $12,595.60 | $2,268,103 |
| 2018-06-20 | $0.1221 | $0.1300 | $0.1162 | $0.1248 | $4,853.56 | $2,319,354 |
| 2018-06-21 | $0.1248 | $0.1342 | $0.1205 | $0.1249 | $4,739.95 | $2,321,900 |
| 2018-06-22 | $0.1248 | $0.1311 | $0.1036 | $0.1089 | $3,933.79 | $2,024,406 |
| 2018-06-23 | $0.1090 | $0.1228 | $0.1047 | $0.1196 | $5,394.41 | $2,222,593 |
| 2018-06-24 | $0.1196 | $0.1198 | $0.1032 | $0.1060 | $8,137.25 | $1,969,029 |
| 2018-06-25 | $0.1057 | $0.1190 | $0.1031 | $0.1038 | $13,380.60 | $1,928,407 |
| 2018-06-26 | $0.1038 | $0.1113 | $0.09928 | $0.09939 | $9,017.48 | $1,846,881 |
| 2018-06-27 | $0.09928 | $0.1030 | $0.09748 | $0.1007 | $2,122.39 | $1,871,115 |
| 2018-06-28 | $0.1007 | $0.1013 | $0.09332 | $0.09377 | $2,759.46 | $1,742,605 |
| 2018-06-29 | $0.09383 | $0.09567 | $0.08581 | $0.09469 | $2,567.32 | $1,759,655 |
| 2018-06-30 | $0.09479 | $0.1132 | $0.09452 | $0.09685 | $6,417.98 | $1,799,807 |