Lịch sử giá Publica (PBL) Tháng 01/2018

Ngày	Giá mở cửa	Giá cao nhất	Giá thấp nhất	Giá đóng cửa	Khối lượng giao dịch	Vốn hóa thị trường
2018-01-01	$0.7674	$1.00	$0.7351	$0.9790	$737,248	$18,193,509
2018-01-02	$0.9951	$1.27	$0.9704	$1.15	$982,434	$21,412,741
2018-01-03	$1.17	$2.58	$1.12	$2.50	$2,439,650	$46,492,825
2018-01-04	$2.56	$2.58	$1.85	$2.01	$1,340,480	$37,322,705
2018-01-05	$1.98	$2.14	$1.51	$1.70	$915,708	$31,678,511
2018-01-06	$1.71	$2.31	$1.71	$2.17	$1,060,830	$40,341,317
2018-01-07	$2.15	$3.03	$1.81	$3.02	$2,284,220	$56,156,507
2018-01-08	$3.06	$3.43	$2.26	$3.34	$2,791,600	$61,988,946
2018-01-09	$3.40	$4.30	$3.22	$3.64	$2,794,570	$67,708,215
2018-01-10	$3.57	$3.59	$2.89	$3.17	$1,338,010	$58,836,723
2018-01-11	$3.17	$3.28	$2.15	$2.41	$873,615	$44,757,365
2018-01-12	$2.43	$2.78	$2.25	$2.52	$788,610	$46,785,320
2018-01-13	$2.48	$2.81	$1.82	$2.13	$829,484	$39,617,883
2018-01-14	$2.18	$2.24	$1.61	$1.84	$616,121	$34,169,181
2018-01-15	$1.90	$1.90	$1.30	$1.53	$539,195	$28,389,889
2018-01-16	$1.53	$1.53	$0.8851	$1.12	$410,352	$20,857,669
2018-01-17	$1.17	$1.67	$0.9006	$1.51	$435,605	$28,107,429
2018-01-18	$1.52	$1.73	$1.30	$1.42	$296,492	$26,443,141
2018-01-19	$1.43	$1.60	$1.17	$1.26	$259,496	$23,343,694
2018-01-20	$1.27	$1.79	$1.25	$1.73	$470,686	$32,083,061
2018-01-21	$1.72	$1.75	$1.37	$1.43	$243,733	$26,484,767
2018-01-22	$1.44	$1.60	$1.14	$1.30	$233,798	$24,139,043
2018-01-23	$1.24	$1.39	$1.09	$1.18	$218,869	$21,872,297
2018-01-24	$1.18	$1.25	$1.07	$1.22	$187,010	$22,748,854
2018-01-25	$1.25	$1.25	$0.9740	$1.02	$166,854	$18,930,248
2018-01-26	$1.02	$1.18	$0.9540	$1.18	$197,811	$21,841,636
2018-01-27	$1.19	$1.24	$1.12	$1.14	$151,247	$21,094,230
2018-01-28	$1.14	$1.16	$1.02	$1.04	$203,753	$19,270,873
2018-01-29	$1.04	$1.07	$0.9470	$0.9771	$88,856.10	$18,157,067
2018-01-30	$0.9774	$0.9874	$0.6601	$0.7571	$145,201	$14,069,194
2018-01-31	$0.7593	$0.7723	$0.6661	$0.6955	$98,063.50	$12,923,686

Lịch sử giá Publica (PBL) Tháng 01/2018 - CoinMarket.vn

5 trên 900 đánh giá