PUBLYTO Token PUB
Xếp hạng #?
21:31:08 24/03/2021
PUBLYTO Token (PUB)
Không theo dõi
Lịch sử giá PUBLYTO Token (PUB) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.001336 | $0.001394 | $0.001218 | $0.001387 | $53,393,868 | $0 |
| 2019-04-02 | $0.001386 | $0.001623 | $0.001183 | $0.001610 | $19,607,371 | $0 |
| 2019-04-03 | $0.001610 | $0.001736 | $0.001011 | $0.001568 | $35,518,388 | $0 |
| 2019-04-04 | $0.001567 | $0.001602 | $0.001281 | $0.001372 | $63,434,265 | $0 |
| 2019-04-05 | $0.001372 | $0.001443 | $0.001284 | $0.001441 | $43,393,929 | $0 |
| 2019-04-06 | $0.001442 | $0.001526 | $0.001273 | $0.001444 | $59,808,963 | $0 |
| 2019-04-07 | $0.001444 | $0.001478 | $0.001176 | $0.001472 | $72,318,057 | $0 |
| 2019-04-08 | $0.001473 | $0.001681 | $0.001366 | $0.001665 | $20,389,627 | $0 |
| 2019-04-09 | $0.001665 | $0.001690 | $0.001373 | $0.001501 | $105,550,870 | $0 |
| 2019-04-10 | $0.001501 | $0.001753 | $0.001128 | $0.001577 | $79,584,553 | $0 |
| 2019-04-11 | $0.001576 | $0.001578 | $0.001170 | $0.001336 | $65,571,509 | $0 |
| 2019-04-12 | $0.001336 | $0.001413 | $0.001226 | $0.001237 | $9,159,521 | $0 |
| 2019-04-13 | $0.001238 | $0.001391 | $0.001221 | $0.001389 | $127,662,538 | $0 |
| 2019-04-14 | $0.001389 | $0.001394 | $0.001213 | $0.001388 | $9,437,641 | $0 |
| 2019-04-15 | $0.001388 | $0.001399 | $0.001255 | $0.001342 | $169,169,688 | $0 |
| 2019-04-16 | $0.001342 | $0.001351 | $0.001129 | $0.001331 | $192,172,796 | $0 |
| 2019-04-17 | $0.001331 | $0.001342 | $0.001067 | $0.001255 | $101,602,523 | $0 |
| 2019-04-18 | $0.001255 | $0.001279 | $0.001094 | $0.001210 | $100,742,962 | $0 |
| 2019-04-19 | $0.001211 | $0.001373 | $0.0009154 | $0.001208 | $122,822,339 | $0 |
| 2019-04-20 | $0.001208 | $0.001267 | $0.0009820 | $0.001038 | $41,991,160 | $0 |
| 2019-04-21 | $0.001039 | $0.001261 | $0.0009772 | $0.001050 | $73,017,731 | $0 |
| 2019-04-22 | $0.001049 | $0.001158 | $0.0009396 | $0.001051 | $11,174,430 | $0 |
| 2019-04-23 | $0.001051 | $0.001172 | $0.0009316 | $0.0009320 | $71,935,575 | $0 |
| 2019-04-24 | $0.0009320 | $0.001088 | $0.0007047 | $0.0007678 | $100,638,532 | $0 |
| 2019-04-25 | $0.0007688 | $0.0009660 | $0.0007688 | $0.0008274 | $12,532,359 | $0 |
| 2019-04-26 | $0.0008267 | $0.0009486 | $0.0008167 | $0.0009486 | $99,395,419 | $0 |
| 2019-04-27 | $0.0009488 | $0.0009555 | $0.0007956 | $0.0008486 | $7,839,768 | $0 |
| 2019-04-28 | $0.0008489 | $0.0009535 | $0.0008452 | $0.0008494 | $15,285,887 | $0 |
| 2019-04-29 | $0.0008496 | $0.0009980 | $0.0008489 | $0.0009504 | $65,450,226 | $0 |
| 2019-04-30 | $0.0009504 | $0.0009966 | $0.0008756 | $0.0009176 | $42,201,219 | $0 |