Publica PBL
Xếp hạng #?
01:52:04 02/02/2019
Publica (PBL)
Không theo dõi
Lịch sử giá Publica (PBL) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.09669 | $0.1101 | $0.09481 | $0.1058 | $5,740.15 | $1,966,000 |
| 2018-07-02 | $0.1058 | $0.1131 | $0.1013 | $0.1126 | $6,367.00 | $2,093,237 |
| 2018-07-03 | $0.1122 | $0.1131 | $0.1018 | $0.1112 | $6,523.05 | $2,067,277 |
| 2018-07-04 | $0.09958 | $0.1065 | $0.09814 | $0.1030 | $2,208.72 | $1,913,745 |
| 2018-07-05 | $0.1035 | $0.1115 | $0.09624 | $0.1054 | $5,594.96 | $1,958,864 |
| 2018-07-06 | $0.1054 | $0.1112 | $0.1050 | $0.1081 | $3,307.51 | $2,009,503 |
| 2018-07-07 | $0.1080 | $0.1159 | $0.1054 | $0.1156 | $2,978.46 | $2,147,462 |
| 2018-07-08 | $0.1154 | $0.1170 | $0.1125 | $0.1170 | $6,657.05 | $2,174,761 |
| 2018-07-09 | $0.1170 | $0.1408 | $0.1150 | $0.1205 | $14,582.60 | $2,238,909 |
| 2018-07-10 | $0.1204 | $0.1339 | $0.1136 | $0.1315 | $4,492.85 | $2,442,875 |
| 2018-07-11 | $0.1315 | $0.1498 | $0.1212 | $0.1364 | $6,002.24 | $2,534,879 |
| 2018-07-12 | $0.1363 | $0.1363 | $0.1105 | $0.1236 | $1,736.09 | $2,296,219 |
| 2018-07-13 | $0.1237 | $0.1244 | $0.1107 | $0.1142 | $6,810.49 | $2,121,465 |
| 2018-07-14 | $0.1139 | $0.1255 | $0.1049 | $0.1196 | $5,234.13 | $2,221,961 |
| 2018-07-15 | $0.1195 | $0.1242 | $0.1155 | $0.1157 | $1,706.84 | $2,149,897 |
| 2018-07-16 | $0.1158 | $0.1313 | $0.1107 | $0.1306 | $2,284.76 | $2,427,656 |
| 2018-07-17 | $0.1304 | $0.1450 | $0.1224 | $0.1358 | $4,911.90 | $2,524,306 |
| 2018-07-18 | $0.1358 | $0.1847 | $0.1358 | $0.1493 | $24,758.90 | $2,774,116 |
| 2018-07-19 | $0.1492 | $0.1847 | $0.1417 | $0.1624 | $5,874.07 | $3,017,106 |
| 2018-07-20 | $0.1625 | $0.1625 | $0.1408 | $0.1431 | $3,078.69 | $2,660,128 |
| 2018-07-21 | $0.1408 | $0.1502 | $0.1375 | $0.1464 | $2,019.37 | $2,721,192 |
| 2018-07-22 | $0.1464 | $0.1534 | $0.1405 | $0.1468 | $1,832.87 | $2,728,736 |
| 2018-07-23 | $0.1467 | $0.1546 | $0.1126 | $0.1299 | $17,543.30 | $2,414,759 |
| 2018-07-24 | $0.1301 | $0.1666 | $0.1228 | $0.1598 | $17,125.80 | $2,969,292 |
| 2018-07-25 | $0.1539 | $0.1710 | $0.1419 | $0.1450 | $7,425.11 | $2,694,302 |
| 2018-07-26 | $0.1449 | $0.1657 | $0.1449 | $0.1507 | $14,799.80 | $2,800,169 |
| 2018-07-27 | $0.1506 | $0.1690 | $0.1497 | $0.1604 | $4,021.55 | $2,980,331 |
| 2018-07-28 | $0.1606 | $0.1838 | $0.1603 | $0.1833 | $2,475.03 | $3,407,088 |
| 2018-07-29 | $0.1840 | $0.1851 | $0.1604 | $0.1629 | $2,631.10 | $3,026,528 |
| 2018-07-30 | $0.1698 | $0.1787 | $0.1553 | $0.1594 | $3,771.46 | $2,961,785 |
| 2018-07-31 | $0.1590 | $0.1590 | $0.1456 | $0.1516 | $2,534.57 | $2,816,689 |