Publica PBL
Xếp hạng #?
01:52:04 02/02/2019
Publica (PBL)
Không theo dõi
Lịch sử giá Publica (PBL) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.07918 | $0.08017 | $0.07165 | $0.07743 | $23,637.90 | $1,438,823 |
| 2018-09-02 | $0.07860 | $0.08100 | $0.07388 | $0.07905 | $22,498.20 | $1,468,962 |
| 2018-09-03 | $0.07907 | $0.07924 | $0.07064 | $0.07431 | $13,534.20 | $1,380,974 |
| 2018-09-04 | $0.07393 | $0.08137 | $0.07276 | $0.07965 | $22,091.20 | $1,480,177 |
| 2018-09-05 | $0.07891 | $0.08261 | $0.06799 | $0.06836 | $16,029.70 | $1,270,261 |
| 2018-09-06 | $0.06699 | $0.06745 | $0.06088 | $0.06516 | $8,936.01 | $1,210,847 |
| 2018-09-07 | $0.06533 | $0.06792 | $0.05629 | $0.05764 | $11,287.00 | $1,071,165 |
| 2018-09-08 | $0.05678 | $0.06046 | $0.05453 | $0.05890 | $10,615.30 | $1,094,618 |
| 2018-09-09 | $0.05956 | $0.06015 | $0.05452 | $0.05617 | $10,562.40 | $1,043,738 |
| 2018-09-10 | $0.05616 | $0.05957 | $0.05271 | $0.05458 | $8,079.61 | $1,014,275 |
| 2018-09-11 | $0.05571 | $0.06118 | $0.04907 | $0.06096 | $13,623.90 | $1,132,838 |
| 2018-09-12 | $0.06142 | $0.08255 | $0.05989 | $0.07958 | $18,443.10 | $1,478,895 |
| 2018-09-13 | $0.07966 | $0.09321 | $0.07667 | $0.09137 | $5,938.19 | $1,697,924 |
| 2018-09-14 | $0.09120 | $0.09568 | $0.07703 | $0.08315 | $15,115.80 | $1,545,227 |
| 2018-09-15 | $0.08304 | $0.08422 | $0.07325 | $0.07547 | $10,351.20 | $1,402,474 |
| 2018-09-16 | $0.07478 | $0.07721 | $0.07128 | $0.07242 | $11,466.40 | $1,345,741 |
| 2018-09-17 | $0.07326 | $0.08202 | $0.07011 | $0.07452 | $9,368.10 | $1,384,873 |
| 2018-09-18 | $0.07554 | $0.07913 | $0.06863 | $0.07576 | $10,076.70 | $1,407,930 |
| 2018-09-19 | $0.07958 | $0.08037 | $0.06889 | $0.07087 | $9,999.32 | $1,316,993 |
| 2018-09-20 | $0.06998 | $0.08192 | $0.06609 | $0.07818 | $6,609.62 | $1,452,806 |
| 2018-09-21 | $0.07794 | $0.07881 | $0.07143 | $0.07607 | $3,448.58 | $1,413,524 |
| 2018-09-22 | $0.07614 | $0.07711 | $0.07016 | $0.07678 | $2,254.24 | $1,426,744 |
| 2018-09-23 | $0.07699 | $0.07795 | $0.07276 | $0.07437 | $2,989.70 | $1,381,961 |
| 2018-09-24 | $0.07442 | $0.07442 | $0.06871 | $0.06914 | $984.18 | $1,284,777 |
| 2018-09-25 | $0.06908 | $0.07109 | $0.06400 | $0.07109 | $1,225.28 | $1,321,135 |
| 2018-09-26 | $0.07103 | $0.07284 | $0.06830 | $0.06943 | $723.53 | $1,290,133 |
| 2018-09-27 | $0.06951 | $0.07560 | $0.06190 | $0.07077 | $3,243.84 | $1,315,125 |
| 2018-09-28 | $0.07079 | $0.07225 | $0.06657 | $0.06927 | $877.47 | $1,287,201 |
| 2018-09-29 | $0.06920 | $0.06920 | $0.06060 | $0.06674 | $508.87 | $1,240,151 |
| 2018-09-30 | $0.06669 | $0.06894 | $0.06265 | $0.06638 | $2,391.39 | $1,233,516 |