Publica PBL
Xếp hạng #?
01:52:04 02/02/2019
Publica (PBL)
Không theo dõi
Lịch sử giá Publica (PBL) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.05730 | $0.05821 | $0.05495 | $0.05776 | $10,706.40 | $1,073,438 |
| 2018-11-02 | $0.05771 | $0.05977 | $0.05759 | $0.05905 | $10,191.30 | $1,097,352 |
| 2018-11-03 | $0.05905 | $0.06066 | $0.05815 | $0.05835 | $6,208.68 | $1,084,323 |
| 2018-11-04 | $0.05835 | $0.06009 | $0.05806 | $0.06006 | $6,357.16 | $1,116,180 |
| 2018-11-05 | $0.06007 | $0.06045 | $0.05965 | $0.05992 | $9,445.02 | $1,113,539 |
| 2018-11-06 | $0.06016 | $0.06098 | $0.05651 | $0.05905 | $6,712.47 | $1,094,273 |
| 2018-11-07 | $0.05905 | $0.06073 | $0.05877 | $0.05927 | $7,497.42 | $1,101,370 |
| 2018-11-08 | $0.05923 | $0.05990 | $0.05830 | $0.05934 | $3,620.05 | $1,102,728 |
| 2018-11-09 | $0.05934 | $0.05967 | $0.05459 | $0.05615 | $7,369.08 | $1,043,376 |
| 2018-11-10 | $0.05614 | $0.05753 | $0.05250 | $0.05292 | $7,111.11 | $983,483 |
| 2018-11-11 | $0.05288 | $0.05773 | $0.04997 | $0.05753 | $11,492.50 | $1,069,007 |
| 2018-11-12 | $0.05786 | $0.05803 | $0.04950 | $0.05269 | $11,973.50 | $979,070 |
| 2018-11-13 | $0.05247 | $0.05423 | $0.04955 | $0.05124 | $4,593.80 | $952,121 |
| 2018-11-14 | $0.05109 | $0.05127 | $0.03459 | $0.03722 | $24,590.70 | $691,575 |
| 2018-11-15 | $0.03735 | $0.04076 | $0.03163 | $0.03515 | $14,323.70 | $653,105 |
| 2018-11-16 | $0.03514 | $0.03694 | $0.03435 | $0.03511 | $7,917.49 | $652,358 |
| 2018-11-17 | $0.03518 | $0.03769 | $0.03204 | $0.03719 | $9,066.90 | $691,179 |
| 2018-11-18 | $0.03731 | $0.03768 | $0.03560 | $0.03768 | $7,835.02 | $700,138 |
| 2018-11-19 | $0.03775 | $0.03775 | $0.02867 | $0.02902 | $7,972.78 | $539,249 |
| 2018-11-20 | $0.02885 | $0.02965 | $0.02460 | $0.02682 | $11,035.60 | $498,457 |
| 2018-11-21 | $0.02684 | $0.02991 | $0.02652 | $0.02849 | $9,906.94 | $529,474 |
| 2018-11-22 | $0.02839 | $0.02867 | $0.02614 | $0.02626 | $2,504.07 | $487,928 |
| 2018-11-23 | $0.02612 | $0.02638 | $0.02329 | $0.02383 | $2,706.40 | $442,766 |
| 2018-11-24 | $0.02381 | $0.02427 | $0.01538 | $0.01620 | $491.94 | $301,006 |
| 2018-11-25 | $0.01620 | $0.02149 | $0.01514 | $0.01847 | $399.98 | $343,138 |
| 2018-11-26 | $0.01846 | $0.02243 | $0.01736 | $0.02167 | $814.48 | $402,779 |
| 2018-11-27 | $0.02166 | $0.02225 | $0.01807 | $0.02204 | $615.78 | $409,538 |
| 2018-11-28 | $0.02206 | $0.02491 | $0.02126 | $0.02453 | $107.82 | $455,798 |
| 2018-11-29 | $0.02463 | $0.02507 | $0.02019 | $0.02024 | $304.31 | $376,047 |
| 2018-11-30 | $0.02028 | $0.02050 | $0.01246 | $0.01826 | $1,397.20 | $339,247 |