PUBLYTO Token PUB
Xếp hạng #?
21:31:08 24/03/2021
PUBLYTO Token (PUB)
Không theo dõi
Lịch sử giá PUBLYTO Token (PUB) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0009173 | $0.001017 | $0.0008044 | $0.0008128 | $66,525,444 | $0 |
| 2019-05-02 | $0.0008130 | $0.001001 | $0.0008081 | $0.0008618 | $26,944,387 | $0 |
| 2019-05-03 | $0.0008619 | $0.001021 | $0.0008569 | $0.001017 | $12,463,281 | $0 |
| 2019-05-04 | $0.001017 | $0.001035 | $0.0008779 | $0.0009923 | $7,704,837 | $0 |
| 2019-05-05 | $0.0009918 | $0.0009955 | $0.0007735 | $0.0007836 | $12,438,196 | $0 |
| 2019-05-06 | $0.0007834 | $0.0009463 | $0.0007547 | $0.0009310 | $19,923,903 | $0 |
| 2019-05-07 | $0.0009310 | $0.0009526 | $0.0008289 | $0.0009234 | $8,582,999 | $0 |
| 2019-05-08 | $0.0009226 | $0.0009335 | $0.0007796 | $0.0007836 | $7,899,318 | $0 |
| 2019-05-09 | $0.0007837 | $0.0008341 | $0.0007364 | $0.0008325 | $1,974.44 | $0 |
| 2019-05-10 | $0.0008323 | $0.0008527 | $0.0007624 | $0.0008389 | $910.16 | $0 |
| 2019-05-11 | $0.0008385 | $0.0008678 | $0.0006223 | $0.0008016 | $2,038.52 | $0 |
| 2019-05-12 | $0.0008041 | $0.0009673 | $0.0007510 | $0.0008160 | $4,751.97 | $0 |
| 2019-05-13 | $0.0008160 | $0.0008691 | $0.0007241 | $0.0007296 | $444.29 | $0 |
| 2019-05-14 | $0.0007291 | $0.0009046 | $0.0006953 | $0.0007512 | $26,499.51 | $0 |
| 2019-05-15 | $0.0007512 | $0.0009711 | $0.0007477 | $0.0009707 | $10,548.10 | $0 |
| 2019-05-16 | $0.0009652 | $0.001027 | $0.0006080 | $0.0006084 | $18,741.63 | $0 |
| 2019-05-17 | $0.0006095 | $0.0008975 | $0.0006025 | $0.0007778 | $8,933.35 | $0 |
| 2019-05-18 | $0.0007778 | $0.001065 | $0.0004836 | $0.0008636 | $95,331.26 | $0 |
| 2019-05-19 | $0.0008630 | $0.001078 | $0.0006550 | $0.0007697 | $117,105 | $0 |
| 2019-05-20 | $0.0007697 | $0.001062 | $0.0006293 | $0.0008543 | $123,700 | $0 |
| 2019-05-21 | $0.0007969 | $0.001346 | $0.0006681 | $0.001097 | $143,875 | $0 |
| 2019-05-22 | $0.001097 | $0.001110 | $0.0009353 | $0.001018 | $56,308.71 | $0 |
| 2019-05-23 | $0.001018 | $0.001050 | $0.0007790 | $0.0009971 | $6,215.60 | $0 |
| 2019-05-24 | $0.0009974 | $0.001122 | $0.0007885 | $0.001062 | $125,375 | $0 |
| 2019-05-25 | $0.001062 | $0.001105 | $0.001031 | $0.001085 | $136,176 | $0 |
| 2019-05-26 | $0.001086 | $0.001093 | $0.0007012 | $0.001032 | $81,033.76 | $0 |
| 2019-05-27 | $0.001035 | $0.001247 | $0.0009132 | $0.001005 | $92,931.36 | $0 |
| 2019-05-28 | $0.001007 | $0.001244 | $0.0009339 | $0.001202 | $69,370.96 | $0 |
| 2019-05-29 | $0.001202 | $0.001207 | $0.0007929 | $0.0009376 | $79,548.87 | $0 |
| 2019-05-30 | $0.0009376 | $0.001260 | $0.0007913 | $0.0008827 | $133,717 | $0 |
| 2019-05-31 | $0.0008827 | $0.001181 | $0.0008108 | $0.001173 | $78,306.47 | $0 |