Publica PBL
Xếp hạng #?
01:52:04 02/02/2019
Publica (PBL)
Không theo dõi
Lịch sử giá Publica (PBL) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.06622 | $0.06663 | $0.06223 | $0.06263 | $725.28 | $1,163,912 |
| 2018-10-02 | $0.06247 | $0.06793 | $0.05617 | $0.06075 | $3,940.78 | $1,128,971 |
| 2018-10-03 | $0.06078 | $0.06079 | $0.05659 | $0.05722 | $975.12 | $1,063,267 |
| 2018-10-04 | $0.05727 | $0.06046 | $0.05712 | $0.05806 | $609.00 | $1,079,009 |
| 2018-10-05 | $0.05816 | $0.06294 | $0.05777 | $0.06287 | $612.68 | $1,168,383 |
| 2018-10-06 | $0.06301 | $0.06880 | $0.05816 | $0.06548 | $1,651.26 | $1,216,766 |
| 2018-10-07 | $0.06569 | $0.06726 | $0.05698 | $0.05803 | $997.89 | $1,078,459 |
| 2018-10-08 | $0.05826 | $0.06160 | $0.05810 | $0.05958 | $1,485.31 | $1,107,171 |
| 2018-10-09 | $0.05977 | $0.06480 | $0.05895 | $0.06367 | $1,960.11 | $1,183,160 |
| 2018-10-10 | $0.06344 | $0.06548 | $0.06035 | $0.06274 | $306.16 | $1,165,830 |
| 2018-10-11 | $0.06254 | $0.06506 | $0.05702 | $0.06013 | $4,742.72 | $1,117,394 |
| 2018-10-12 | $0.06007 | $0.06191 | $0.05641 | $0.05675 | $1,216.75 | $1,054,503 |
| 2018-10-13 | $0.05830 | $0.06167 | $0.05552 | $0.05650 | $892.81 | $1,050,014 |
| 2018-10-14 | $0.05652 | $0.06075 | $0.05555 | $0.05832 | $508.65 | $1,083,822 |
| 2018-10-15 | $0.05839 | $0.06531 | $0.05528 | $0.06258 | $825.00 | $1,162,899 |
| 2018-10-16 | $0.06253 | $0.06495 | $0.05285 | $0.05883 | $642.36 | $1,093,264 |
| 2018-10-17 | $0.05903 | $0.06741 | $0.05875 | $0.06470 | $11,011.70 | $1,202,241 |
| 2018-10-18 | $0.06521 | $0.08059 | $0.06446 | $0.06809 | $17,236.30 | $1,265,332 |
| 2018-10-19 | $0.06808 | $0.06949 | $0.05818 | $0.06457 | $7,786.41 | $1,199,831 |
| 2018-10-20 | $0.06457 | $0.06589 | $0.06437 | $0.06588 | $5,429.91 | $1,224,173 |
| 2018-10-21 | $0.06589 | $0.06639 | $0.06440 | $0.06506 | $8,624.41 | $1,209,074 |
| 2018-10-22 | $0.06503 | $0.06556 | $0.06401 | $0.06440 | $13,194.10 | $1,196,739 |
| 2018-10-23 | $0.06439 | $0.06622 | $0.06409 | $0.06449 | $8,938.62 | $1,198,389 |
| 2018-10-24 | $0.06420 | $0.06505 | $0.06420 | $0.06449 | $8,428.88 | $1,198,345 |
| 2018-10-25 | $0.06452 | $0.06454 | $0.06065 | $0.06096 | $10,329.10 | $1,132,782 |
| 2018-10-26 | $0.06086 | $0.07104 | $0.06086 | $0.06217 | $12,756.60 | $1,155,392 |
| 2018-10-27 | $0.06190 | $0.06319 | $0.06095 | $0.06112 | $10,158.20 | $1,135,830 |
| 2018-10-28 | $0.06145 | $0.06222 | $0.06056 | $0.06125 | $13,690.40 | $1,138,275 |
| 2018-10-29 | $0.06095 | $0.06194 | $0.06020 | $0.06081 | $12,364.90 | $1,130,060 |
| 2018-10-30 | $0.06082 | $0.06125 | $0.05862 | $0.05862 | $11,881.30 | $1,089,278 |
| 2018-10-31 | $0.05880 | $0.05938 | $0.05630 | $0.05730 | $11,689.10 | $1,064,796 |