Publica PBL
Xếp hạng #?
01:52:04 02/02/2019
Publica (PBL)
Không theo dõi
Lịch sử giá Publica (PBL) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.01831 | $0.02046 | $0.01806 | $0.01950 | $327.14 | $362,454 |
| 2018-12-02 | $0.01949 | $0.02006 | $0.01721 | $0.01925 | $209.14 | $357,736 |
| 2018-12-03 | $0.01936 | $0.02272 | $0.01907 | $0.02237 | $363.76 | $415,708 |
| 2018-12-04 | $0.02236 | $0.02307 | $0.01980 | $0.02001 | $215.10 | $371,756 |
| 2018-12-05 | $0.02001 | $0.02009 | $0.01893 | $0.01893 | $20.86 | $351,855 |
| 2018-12-06 | $0.01893 | $0.02019 | $0.01776 | $0.01776 | $34.20 | $330,021 |
| 2018-12-07 | $0.01773 | $0.02072 | $0.01343 | $0.01932 | $3,369.70 | $359,064 |
| 2018-12-08 | $0.01931 | $0.03125 | $0.01930 | $0.03125 | $2,362.99 | $580,773 |
| 2018-12-09 | $0.03116 | $0.03116 | $0.01931 | $0.02051 | $324.00 | $381,090 |
| 2018-12-10 | $0.02048 | $0.02070 | $0.01908 | $0.01937 | $75.18 | $359,995 |
| 2018-12-11 | $0.01935 | $0.02138 | $0.01872 | $0.01884 | $132.86 | $350,014 |
| 2018-12-12 | $0.01879 | $0.01945 | $0.01876 | $0.01919 | $8.09 | $356,568 |
| 2018-12-13 | $0.01920 | $0.01920 | $0.01648 | $0.01662 | $3.34 | $308,794 |
| 2018-12-14 | $0.01661 | $0.02988 | $0.01640 | $0.02176 | $285.38 | $404,393 |
| 2018-12-15 | $0.02178 | $0.02415 | $0.01118 | $0.02077 | $882.23 | $385,962 |
| 2018-12-16 | $0.02077 | $0.02117 | $0.01336 | $0.01638 | $347.43 | $304,450 |
| 2018-12-17 | $0.01639 | $0.01783 | $0.01289 | $0.01555 | $423.84 | $288,937 |
| 2018-12-18 | $0.01555 | $0.02234 | $0.01555 | $0.01982 | $738.30 | $368,226 |
| 2018-12-19 | $0.01988 | $0.02280 | $0.01974 | $0.02162 | $77.49 | $401,686 |
| 2018-12-20 | $0.02156 | $0.02245 | $0.01977 | $0.02068 | $54.70 | $384,260 |
| 2018-12-21 | $0.02061 | $0.02094 | $0.01794 | $0.01815 | $30.29 | $337,359 |
| 2018-12-22 | $0.01818 | $0.02276 | $0.01804 | $0.02273 | $477.10 | $422,382 |
| 2018-12-23 | $0.02278 | $0.02314 | $0.01981 | $0.01995 | $21.82 | $370,747 |
| 2018-12-24 | $0.01996 | $0.02136 | $0.01996 | $0.02044 | $45.93 | $379,785 |
| 2018-12-25 | $0.02046 | $0.02154 | $0.01877 | $0.01910 | $13.34 | $354,990 |
| 2018-12-26 | $0.01910 | $0.02190 | $0.01892 | $0.02181 | $188.31 | $405,285 |
| 2018-12-27 | $0.02177 | $0.02191 | $0.02091 | $0.02097 | $89.00 | $389,639 |
| 2018-12-28 | $0.02099 | $0.02255 | $0.02098 | $0.02219 | $89.65 | $412,333 |
| 2018-12-29 | $0.02041 | $0.02209 | $0.01720 | $0.01926 | $849.88 | $357,820 |
| 2018-12-30 | $0.01927 | $0.02133 | $0.01872 | $0.01885 | $83.29 | $350,310 |
| 2018-12-31 | $0.01887 | $0.02070 | $0.01536 | $0.01951 | $351.36 | $362,563 |