PUBLYTO Token PUB
Xếp hạng #?
21:31:08 24/03/2021
PUBLYTO Token (PUB)
Không theo dõi
Lịch sử giá PUBLYTO Token (PUB) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.0001144 | $0.0001158 | $0.0001065 | $0.0001090 | $0 | $163,258 |
| 2020-12-02 | $0.0001090 | $0.0001119 | $0.0001067 | $0.0001113 | $0 | $166,747 |
| 2020-12-03 | $0.0001113 | $0.0001135 | $0.0001097 | $0.0001126 | $0 | $168,691 |
| 2020-12-04 | $0.0001127 | $0.0001130 | $0.0001076 | $0.0001081 | $0 | $161,872 |
| 2020-12-05 | $0.0001078 | $0.0001108 | $0.0001072 | $0.0001108 | $0 | $165,927 |
| 2020-12-06 | $0.0001108 | $0.0001120 | $0.0001091 | $0.0001117 | $0 | $167,249 |
| 2020-12-07 | $0.0001117 | $0.0001121 | $0.0001092 | $0.0001107 | $0 | $165,869 |
| 2020-12-08 | $0.0001107 | $0.0001112 | $0.0001052 | $0.0001056 | $0 | $158,210 |
| 2020-12-09 | $0.0001056 | $0.0001072 | $0.0001033 | $0.0001069 | $0 | $160,069 |
| 2020-12-10 | $0.0001068 | $0.0001068 | $0.0001033 | $0.0001051 | $0 | $157,379 |
| 2020-12-11 | $0.0001050 | $0.0001051 | $0.0001014 | $0.0001038 | $0 | $155,512 |
| 2020-12-12 | $0.0001038 | $0.0001085 | $0.0001037 | $0.0001078 | $0 | $161,504 |
| 2020-12-13 | $0.0001079 | $0.0001112 | $0.0001075 | $0.0001100 | $0 | $164,714 |
| 2020-12-14 | $0.0001099 | $0.0001108 | $0.0001091 | $0.0001105 | $0 | $165,487 |
| 2020-12-15 | $0.0001105 | $0.0001121 | $0.0001095 | $0.0001114 | $0 | $166,899 |
| 2020-12-16 | $0.0001114 | $0.0001227 | $0.0001107 | $0.0001220 | $0 | $182,774 |
| 2020-12-17 | $0.0001220 | $0.0001342 | $0.0001217 | $0.0001293 | $0 | $193,634 |
| 2020-12-18 | $0.0001292 | $0.0001317 | $0.0001270 | $0.0001309 | $0 | $196,081 |
| 2020-12-19 | $0.0001310 | $0.0001359 | $0.0001295 | $0.0001346 | $0 | $201,617 |
| 2020-12-20 | $0.0001347 | $0.0001373 | $0.0001308 | $0.0001333 | $0 | $199,633 |
| 2020-12-21 | $0.0001330 | $0.0001365 | $0.0001254 | $0.0001291 | $0 | $193,325 |
| 2020-12-22 | $0.0001288 | $0.0001335 | $0.0001261 | $0.0001334 | $0 | $199,802 |
| 2020-12-23 | $0.0001334 | $0.0001346 | $0.0001243 | $0.0001279 | $0 | $191,486 |
| 2020-12-24 | $0.0001277 | $0.0001323 | $0.0001256 | $0.0001322 | $0 | $197,939 |
| 2020-12-25 | $0.0001320 | $0.0001369 | $0.0001304 | $0.0001367 | $0 | $204,686 |
| 2020-12-26 | $0.0001366 | $0.0001467 | $0.0001358 | $0.0001453 | $0 | $217,544 |
| 2020-12-27 | $0.0001452 | $0.0001545 | $0.0001431 | $0.0001451 | $0 | $217,381 |
| 2020-12-28 | $0.0001450 | $0.0001511 | $0.0001446 | $0.0001493 | $0 | $223,598 |
| 2020-12-29 | $0.0001492 | $0.0001501 | $0.0001429 | $0.0001500 | $0 | $224,713 |
| 2020-12-30 | $0.0001500 | $0.0001577 | $0.0001500 | $0.0001572 | $0 | $235,474 |
| 2020-12-31 | $0.0001573 | $0.0001595 | $0.0001537 | $0.0001580 | $0 | $236,712 |