Publica PBL
Xếp hạng #?
01:52:04 02/02/2019
Publica (PBL)
Không theo dõi
Lịch sử giá Publica (PBL) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.1516 | $0.1516 | $0.1335 | $0.1394 | $3,640.62 | $2,590,777 |
| 2018-08-02 | $0.1395 | $0.1523 | $0.1385 | $0.1386 | $2,113.26 | $2,576,486 |
| 2018-08-03 | $0.1387 | $0.1446 | $0.1336 | $0.1386 | $1,152.43 | $2,574,963 |
| 2018-08-04 | $0.1387 | $0.1431 | $0.1290 | $0.1291 | $2,222.75 | $2,399,558 |
| 2018-08-05 | $0.1292 | $0.1341 | $0.1227 | $0.1302 | $2,173.98 | $2,419,163 |
| 2018-08-06 | $0.1303 | $0.1322 | $0.1251 | $0.1299 | $3,636.72 | $2,414,165 |
| 2018-08-07 | $0.1299 | $0.1325 | $0.1246 | $0.1270 | $2,285.33 | $2,360,664 |
| 2018-08-08 | $0.1272 | $0.1309 | $0.1097 | $0.1103 | $5,486.03 | $2,049,010 |
| 2018-08-09 | $0.1105 | $0.1159 | $0.1084 | $0.1097 | $1,038.06 | $2,037,637 |
| 2018-08-10 | $0.1095 | $0.1155 | $0.1034 | $0.1050 | $2,298.87 | $1,950,316 |
| 2018-08-11 | $0.1049 | $0.1099 | $0.09445 | $0.09856 | $2,361.86 | $1,831,558 |
| 2018-08-12 | $0.09825 | $0.1044 | $0.09103 | $0.09748 | $2,213.02 | $1,811,507 |
| 2018-08-13 | $0.09748 | $0.1079 | $0.09259 | $0.09376 | $3,227.74 | $1,742,315 |
| 2018-08-14 | $0.09368 | $0.09919 | $0.07622 | $0.08152 | $3,165.59 | $1,514,916 |
| 2018-08-15 | $0.08868 | $0.1152 | $0.08047 | $0.1099 | $11,139.10 | $2,042,710 |
| 2018-08-16 | $0.1098 | $0.1098 | $0.09579 | $0.09633 | $2,560.02 | $1,790,150 |
| 2018-08-17 | $0.09557 | $0.1115 | $0.09540 | $0.1115 | $1,489.80 | $2,071,477 |
| 2018-08-18 | $0.1120 | $0.1120 | $0.08044 | $0.08953 | $3,955.98 | $1,663,643 |
| 2018-08-19 | $0.08957 | $0.1048 | $0.07853 | $0.09335 | $6,040.56 | $1,734,737 |
| 2018-08-20 | $0.09326 | $0.09397 | $0.08122 | $0.08142 | $884.04 | $1,512,980 |
| 2018-08-21 | $0.08125 | $0.09292 | $0.07934 | $0.09278 | $1,785.07 | $1,724,048 |
| 2018-08-22 | $0.09278 | $0.09278 | $0.08452 | $0.08953 | $318.22 | $1,663,665 |
| 2018-08-23 | $0.08955 | $0.09061 | $0.07852 | $0.08416 | $1,220.33 | $1,563,882 |
| 2018-08-24 | $0.08422 | $0.08627 | $0.08048 | $0.08624 | $999.70 | $1,602,681 |
| 2018-08-25 | $0.08608 | $0.08633 | $0.07759 | $0.08191 | $4,324.26 | $1,522,039 |
| 2018-08-26 | $0.08203 | $0.08203 | $0.07155 | $0.07784 | $9,079.28 | $1,446,410 |
| 2018-08-27 | $0.07786 | $0.08201 | $0.07236 | $0.08000 | $8,900.53 | $1,486,609 |
| 2018-08-28 | $0.08004 | $0.09012 | $0.07334 | $0.08352 | $12,156.00 | $1,551,959 |
| 2018-08-29 | $0.08335 | $0.08335 | $0.07083 | $0.07083 | $4,118.20 | $1,316,233 |
| 2018-08-30 | $0.07188 | $0.07498 | $0.06540 | $0.07426 | $2,650.17 | $1,379,993 |
| 2018-08-31 | $0.07432 | $0.08030 | $0.06998 | $0.07922 | $16,089.50 | $1,472,080 |