Publica PBL
Xếp hạng #?
01:52:04 02/02/2019
Publica (PBL)
Không theo dõi
Lịch sử giá Publica (PBL) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.1958 | $0.2137 | $0.1571 | $0.1823 | $118,660 | $3,387,037 |
| 2017-12-02 | $0.1777 | $0.2046 | $0.1629 | $0.1648 | $76,931.00 | $3,062,913 |
| 2017-12-03 | $0.1649 | $0.1895 | $0.1600 | $0.1693 | $65,686.70 | $3,145,663 |
| 2017-12-04 | $0.1626 | $0.1698 | $0.1287 | $0.1518 | $32,640.70 | $2,821,317 |
| 2017-12-05 | $0.1520 | $0.1581 | $0.1402 | $0.1540 | $15,194.20 | $2,861,103 |
| 2017-12-06 | $0.1537 | $0.1537 | $0.1303 | $0.1350 | $30,507.80 | $2,509,421 |
| 2017-12-07 | $0.1299 | $0.1676 | $0.1299 | $0.1557 | $70,560.90 | $2,893,883 |
| 2017-12-08 | $0.1560 | $0.1567 | $0.1349 | $0.1465 | $38,025.50 | $2,722,028 |
| 2017-12-09 | $0.1463 | $0.1612 | $0.1325 | $0.1608 | $116,518 | $2,988,730 |
| 2017-12-10 | $0.1615 | $0.1903 | $0.1213 | $0.1679 | $170,840 | $3,119,684 |
| 2017-12-11 | $0.1631 | $0.2316 | $0.1631 | $0.2113 | $184,008 | $3,927,261 |
| 2017-12-12 | $0.2116 | $0.2118 | $0.1619 | $0.2052 | $131,414 | $3,813,942 |
| 2017-12-13 | $0.2054 | $0.2071 | $0.1690 | $0.1907 | $149,074 | $3,543,505 |
| 2017-12-14 | $0.1901 | $0.2017 | $0.1664 | $0.1795 | $130,987 | $3,336,528 |
| 2017-12-15 | $0.1793 | $0.2073 | $0.1688 | $0.2028 | $141,942 | $3,768,879 |
| 2017-12-16 | $0.2031 | $0.2035 | $0.1629 | $0.1651 | $134,309 | $3,067,596 |
| 2017-12-17 | $0.1648 | $0.2194 | $0.1646 | $0.2148 | $171,503 | $3,992,357 |
| 2017-12-18 | $0.2152 | $0.3008 | $0.2005 | $0.2853 | $229,990 | $5,301,135 |
| 2017-12-19 | $0.2779 | $0.3558 | $0.2659 | $0.2811 | $319,489 | $5,224,276 |
| 2017-12-20 | $0.2895 | $0.3175 | $0.2419 | $0.2486 | $232,554 | $4,618,806 |
| 2017-12-21 | $0.2492 | $0.2983 | $0.2302 | $0.2634 | $95,238.10 | $4,895,581 |
| 2017-12-22 | $0.2638 | $0.3164 | $0.1571 | $0.2783 | $242,582 | $5,171,872 |
| 2017-12-23 | $0.2706 | $0.3625 | $0.2638 | $0.3167 | $360,846 | $5,885,456 |
| 2017-12-24 | $0.3142 | $0.4080 | $0.2817 | $0.3367 | $248,134 | $6,257,059 |
| 2017-12-25 | $0.3398 | $0.4231 | $0.3167 | $0.4140 | $316,125 | $7,694,226 |
| 2017-12-26 | $0.4015 | $0.4842 | $0.3634 | $0.4676 | $283,254 | $8,690,178 |
| 2017-12-27 | $0.4623 | $0.6251 | $0.4512 | $0.4559 | $543,092 | $8,471,587 |
| 2017-12-28 | $0.4481 | $0.5100 | $0.3936 | $0.4385 | $279,432 | $8,149,359 |
| 2017-12-29 | $0.4435 | $0.6002 | $0.4055 | $0.5811 | $178,181 | $10,799,230 |
| 2017-12-30 | $0.5847 | $0.9363 | $0.4744 | $0.9024 | $506,022 | $16,769,721 |
| 2017-12-31 | $0.9354 | $0.9369 | $0.5656 | $0.7669 | $369,727 | $14,251,753 |