PUBLYTO Token PUB
Xếp hạng #?
21:31:08 24/03/2021
PUBLYTO Token (PUB)
Không theo dõi
Lịch sử giá PUBLYTO Token (PUB) Tháng 02/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-02-01 | $0.0001801 | $0.0001892 | $0.0001769 | $0.0001828 | $0 | $273,842 |
| 2021-02-02 | $0.0001830 | $0.0001945 | $0.0001826 | $0.0001926 | $0 | $288,401 |
| 2021-02-03 | $0.0001926 | $0.0002027 | $0.0001922 | $0.0002024 | $0 | $303,206 |
| 2021-02-04 | $0.0002026 | $0.0002083 | $0.0001966 | $0.0001998 | $0 | $299,244 |
| 2021-02-05 | $0.0001997 | $0.0002070 | $0.0001984 | $0.0002068 | $0 | $309,684 |
| 2021-02-06 | $0.0002072 | $0.0002201 | $0.0002072 | $0.0002122 | $0 | $317,837 |
| 2021-02-07 | $0.0002124 | $0.0002139 | $0.0002037 | $0.0002118 | $0 | $317,161 |
| 2021-02-08 | $0.0002117 | $0.0002487 | $0.0002072 | $0.0002487 | $0 | $372,449 |
| 2021-02-09 | $0.0002489 | $0.0002583 | $0.0002436 | $0.0002532 | $0 | $379,200 |
| 2021-02-10 | $0.0002532 | $0.0002577 | $0.0002383 | $0.0002453 | $0 | $367,372 |
| 2021-02-11 | $0.0002452 | $0.0002653 | $0.0002411 | $0.0002624 | $0 | $392,945 |
| 2021-02-12 | $0.0002625 | $0.0002665 | $0.0002541 | $0.0002614 | $0 | $391,451 |
| 2021-02-13 | $0.0002613 | $0.0002643 | $0.0002549 | $0.0002630 | $0 | $393,934 |
| 2021-02-14 | $0.0002630 | $0.0002742 | $0.0002629 | $0.0002691 | $0 | $403,068 |
| 2021-02-15 | $0.0002691 | $0.0002705 | $0.0002532 | $0.0002633 | $0 | $394,336 |
| 2021-02-16 | $0.0002632 | $0.0002761 | $0.0002588 | $0.0002693 | $0 | $403,288 |
| 2021-02-17 | $0.0002693 | $0.0002867 | $0.0002683 | $0.0002850 | $0 | $426,819 |
| 2021-02-18 | $0.0002850 | $0.0002869 | $0.0002785 | $0.0002827 | $0 | $423,390 |
| 2021-02-19 | $0.0002826 | $0.0003064 | $0.0002782 | $0.0003057 | $0 | $457,867 |
| 2021-02-20 | $0.0003057 | $0.0003143 | $0.0002960 | $0.0003049 | $0 | $456,610 |
| 2021-02-21 | $0.0003049 | $0.0003177 | $0.0003023 | $0.0003133 | $0 | $469,229 |
| 2021-02-22 | $0.0003133 | $0.0003133 | $0.0002660 | $0.0002947 | $0 | $441,319 |
| 2021-02-23 | $0.0002946 | $0.0002946 | $0.0002436 | $0.0002632 | $0 | $394,276 |
| 2021-02-24 | $0.0002633 | $0.0002771 | $0.0002546 | $0.0002678 | $0 | $401,025 |
| 2021-02-25 | $0.0002680 | $0.0002800 | $0.0002539 | $0.0002552 | $0 | $382,227 |
| 2021-02-26 | $0.0002540 | $0.0002607 | $0.0002395 | $0.0002491 | $0 | $373,118 |
| 2021-02-27 | $0.0002495 | $0.0002600 | $0.0002445 | $0.0002497 | $0 | $374,032 |
| 2021-02-28 | $0.0002494 | $0.0002521 | $0.0002328 | $0.0002428 | $0 | $363,686 |