PUBLYTO Token PUB
Xếp hạng #?
21:31:08 24/03/2021
PUBLYTO Token (PUB)
Không theo dõi
Lịch sử giá PUBLYTO Token (PUB) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.001173 | $0.001177 | $0.0008112 | $0.0009334 | $320,461 | $0 |
| 2019-06-02 | $0.0009334 | $0.001022 | $0.0008367 | $0.0008549 | $40,248.44 | $0 |
| 2019-06-03 | $0.0008549 | $0.0009268 | $0.0007569 | $0.0007612 | $11,880.03 | $0 |
| 2019-06-04 | $0.0007611 | $0.0008033 | $0.0006162 | $0.0007575 | $298,809 | $0 |
| 2019-06-05 | $0.0007580 | $0.0009066 | $0.0006928 | $0.0009023 | $292,916 | $0 |
| 2019-06-06 | $0.0009022 | $0.0009685 | $0.0007247 | $0.0008323 | $464,030 | $0 |
| 2019-06-07 | $0.0008316 | $0.0009687 | $0.0008267 | $0.0008669 | $557,155 | $0 |
| 2019-06-08 | $0.0008661 | $0.0009131 | $0.0007566 | $0.0007698 | $395,738 | $0 |
| 2019-06-09 | $0.0007696 | $0.0009063 | $0.0007525 | $0.0008101 | $123.43 | $0 |
| 2019-06-10 | $0.0008103 | $0.0008943 | $0.0007392 | $0.0007702 | $161,565 | $1,153,535 |
| 2019-06-11 | $0.0007716 | $0.0009006 | $0.0007107 | $0.0007628 | $401,408 | $1,142,520 |
| 2019-06-12 | $0.0007626 | $0.0007700 | $0.0006934 | $0.0007079 | $64,498.84 | $1,060,298 |
| 2019-06-13 | $0.0007079 | $0.0008537 | $0.0006499 | $0.0008402 | $245,286 | $1,258,351 |
| 2019-06-14 | $0.0008404 | $0.0008432 | $0.0007053 | $0.0007912 | $8,906.49 | $1,185,014 |
| 2019-06-15 | $0.0007910 | $0.0008313 | $0.0007555 | $0.0008277 | $195,266 | $1,239,672 |
| 2019-06-16 | $0.0008277 | $0.0008637 | $0.0007061 | $0.0007693 | $355,804 | $1,152,187 |
| 2019-06-17 | $0.0007693 | $0.0008475 | $0.0007004 | $0.0007535 | $17,004.44 | $1,128,586 |
| 2019-06-18 | $0.0007538 | $0.0007576 | $0.0006513 | $0.0006902 | $9,583.68 | $1,033,705 |
| 2019-06-19 | $0.0006897 | $0.0007810 | $0.0006600 | $0.0007215 | $1,210.06 | $1,080,649 |
| 2019-06-20 | $0.0007218 | $0.0008630 | $0.0007207 | $0.0008104 | $5,544.30 | $1,213,851 |
| 2019-06-21 | $0.0008102 | $0.0008212 | $0.0007598 | $0.0007822 | $717.93 | $1,171,507 |
| 2019-06-22 | $0.0007818 | $0.0007989 | $0.0007259 | $0.0007669 | $2,435.26 | $1,148,618 |
| 2019-06-23 | $0.0007670 | $0.0007759 | $0.0007276 | $0.0007666 | $1,299.89 | $1,148,133 |
| 2019-06-24 | $0.0007666 | $0.0008480 | $0.0007458 | $0.0008473 | $3,399.98 | $1,268,992 |
| 2019-06-25 | $0.0008473 | $0.001269 | $0.0006999 | $0.0007006 | $433.75 | $1,049,313 |
| 2019-06-26 | $0.0007006 | $0.001600 | $0.0006808 | $0.001410 | $423.25 | $2,111,241 |
| 2019-06-27 | $0.001410 | $0.002551 | $0.0009009 | $0.001272 | $6,956.54 | $1,904,728 |
| 2019-06-28 | $0.001274 | $0.001756 | $0.001199 | $0.001582 | $375.90 | $2,369,086 |
| 2019-06-29 | $0.001583 | $0.001957 | $0.001240 | $0.001404 | $668.64 | $2,103,523 |
| 2019-06-30 | $0.001403 | $0.001448 | $0.0006942 | $0.0006953 | $251.14 | $1,041,377 |