Publica PBL
Xếp hạng #?
01:52:04 02/02/2019
Publica (PBL)
Không theo dõi
Lịch sử giá Publica (PBL) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.02023 | $0.02342 | $0.01535 | $0.01965 | $812.40 | $365,215 |
| 2019-01-02 | $0.01970 | $0.02048 | $0.01921 | $0.01948 | $194.71 | $361,962 |
| 2019-01-03 | $0.01948 | $0.02155 | $0.01937 | $0.02071 | $81.38 | $384,861 |
| 2019-01-04 | $0.02073 | $0.02089 | $0.01977 | $0.02083 | $75.19 | $387,076 |
| 2019-01-05 | $0.02077 | $0.02230 | $0.01969 | $0.01972 | $144.43 | $366,379 |
| 2019-01-06 | $0.01971 | $0.02739 | $0.01971 | $0.02732 | $333.57 | $507,711 |
| 2019-01-07 | $0.02733 | $0.02733 | $0.02163 | $0.02168 | $59.39 | $402,800 |
| 2019-01-08 | $0.02171 | $0.02660 | $0.02038 | $0.02038 | $296.64 | $378,651 |
| 2019-01-09 | $0.02041 | $0.02661 | $0.02035 | $0.02137 | $189.34 | $397,132 |
| 2019-01-10 | $0.02139 | $0.02194 | $0.01866 | $0.02084 | $46.41 | $387,339 |
| 2019-01-11 | $0.02084 | $0.02149 | $0.01840 | $0.02039 | $246.47 | $378,835 |
| 2019-01-12 | $0.02037 | $0.02044 | $0.01855 | $0.01857 | $47.00 | $345,155 |
| 2019-01-13 | $0.01856 | $0.01866 | $0.01795 | $0.01801 | $3.61 | $334,702 |
| 2019-01-14 | $0.01802 | $0.01894 | $0.01799 | $0.01879 | $3.77 | $349,233 |
| 2019-01-15 | $0.01878 | $0.01887 | $0.01876 | $0.01876 | $0 | $348,530 |
| 2019-01-16 | $0.01876 | $0.01876 | $0.01876 | $0.01876 | $0 | $348,530 |
| 2019-01-17 | $0.01876 | $0.01876 | $0.01876 | $0.01876 | $0 | $348,530 |
| 2019-01-18 | $0.01876 | $0.01876 | $0.01876 | $0.01876 | $0 | $348,530 |
| 2019-01-19 | $0.01876 | $0.01876 | $0.01876 | $0.01876 | $0 | $348,530 |
| 2019-01-20 | $0.01876 | $0.01876 | $0.01876 | $0.01876 | $0 | $348,530 |
| 2019-01-21 | $0.01876 | $0.01876 | $0.01876 | $0.01876 | $0 | $348,530 |
| 2019-01-22 | $0.01876 | $0.01876 | $0.01876 | $0.01876 | $0 | $348,530 |
| 2019-01-23 | $0.01876 | $0.01876 | $0.01876 | $0.01876 | $0 | $348,530 |
| 2019-01-24 | $0.01876 | $0.01876 | $0.01876 | $0.01876 | $0 | $348,530 |
| 2019-01-25 | $0.01876 | $0.01876 | $0.01876 | $0.01876 | $0 | $348,530 |
| 2019-01-26 | $0.01876 | $0.01876 | $0.01876 | $0.01876 | $0 | $348,530 |
| 2019-01-27 | $0.01876 | $0.01876 | $0.01876 | $0.01876 | $0 | $348,530 |
| 2019-01-28 | $0.01876 | $0.01876 | $0.01876 | $0.01876 | $0 | $348,530 |
| 2019-01-29 | $0.01876 | $0.01876 | $0.01876 | $0.01876 | $0 | $348,530 |
| 2019-01-30 | $0.01876 | $0.01876 | $0.01876 | $0.01876 | $0 | $348,530 |
| 2019-01-31 | $0.01876 | $0.01876 | $0.01876 | $0.01876 | $0 | $348,530 |