PUBLYTO Token PUB
Xếp hạng #?
21:31:08 24/03/2021
PUBLYTO Token (PUB)
Không theo dõi
Lịch sử giá PUBLYTO Token (PUB) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.00008151 | $0.00008196 | $0.00008062 | $0.00008124 | $0 | $121,681 |
| 2020-11-02 | $0.00008124 | $0.00008171 | $0.00007835 | $0.00007995 | $0 | $119,741 |
| 2020-11-03 | $0.00007990 | $0.00008175 | $0.00007806 | $0.00008138 | $0 | $121,886 |
| 2020-11-04 | $0.00008155 | $0.00008295 | $0.00007944 | $0.00008241 | $0 | $123,435 |
| 2020-11-05 | $0.00008242 | $0.00009082 | $0.00008230 | $0.00009000 | $0 | $134,806 |
| 2020-11-06 | $0.00009012 | $0.00009194 | $0.00008857 | $0.00009050 | $0 | $135,555 |
| 2020-11-07 | $0.00009051 | $0.00009163 | $0.00008442 | $0.00008666 | $0 | $129,803 |
| 2020-11-08 | $0.00008667 | $0.00009099 | $0.00008619 | $0.00009009 | $0 | $134,936 |
| 2020-11-09 | $0.00009010 | $0.00009167 | $0.00008665 | $0.00008916 | $0 | $133,545 |
| 2020-11-10 | $0.00008916 | $0.00008987 | $0.00008805 | $0.00008896 | $0 | $133,238 |
| 2020-11-11 | $0.00008895 | $0.00009221 | $0.00008895 | $0.00009103 | $0 | $136,346 |
| 2020-11-12 | $0.00009102 | $0.00009386 | $0.00009003 | $0.00009369 | $0 | $140,325 |
| 2020-11-13 | $0.00009369 | $0.00009476 | $0.00009279 | $0.00009458 | $0 | $141,654 |
| 2020-11-14 | $0.00009458 | $0.00009463 | $0.00009131 | $0.00009303 | $0 | $139,343 |
| 2020-11-15 | $0.00009304 | $0.00009334 | $0.00009133 | $0.00009227 | $0 | $138,195 |
| 2020-11-16 | $0.00009227 | $0.00009700 | $0.00009185 | $0.00009645 | $0 | $144,462 |
| 2020-11-17 | $0.00009653 | $0.0001024 | $0.00009613 | $0.0001018 | $0 | $152,447 |
| 2020-11-18 | $0.0001018 | $0.0001055 | $0.00009950 | $0.0001022 | $0 | $153,100 |
| 2020-11-19 | $0.0001022 | $0.0001039 | $0.00009974 | $0.0001022 | $0 | $153,026 |
| 2020-11-20 | $0.0001023 | $0.0001078 | $0.0001021 | $0.0001070 | $0 | $160,265 |
| 2020-11-21 | $0.0001070 | $0.0001104 | $0.0001060 | $0.0001093 | $0 | $163,670 |
| 2020-11-22 | $0.0001093 | $0.0001099 | $0.0001030 | $0.0001071 | $0 | $160,434 |
| 2020-11-23 | $0.0001071 | $0.0001098 | $0.0001050 | $0.0001087 | $0 | $162,780 |
| 2020-11-24 | $0.0001088 | $0.0001147 | $0.0001079 | $0.0001135 | $0 | $169,958 |
| 2020-11-25 | $0.0001135 | $0.0001148 | $0.0001098 | $0.0001109 | $0 | $166,055 |
| 2020-11-26 | $0.0001109 | $0.0001119 | $0.00009541 | $0.0001003 | $0 | $150,246 |
| 2020-11-27 | $0.0001004 | $0.0001023 | $0.00009654 | $0.00009990 | $0 | $149,626 |
| 2020-11-28 | $0.00009990 | $0.0001044 | $0.00009873 | $0.0001036 | $0 | $155,146 |
| 2020-11-29 | $0.0001036 | $0.0001066 | $0.0001024 | $0.0001061 | $0 | $158,847 |
| 2020-11-30 | $0.0001061 | $0.0001148 | $0.0001061 | $0.0001144 | $0 | $171,393 |