PUBLYTO Token PUB
Xếp hạng #?
21:31:08 24/03/2021
PUBLYTO Token (PUB)
Không theo dõi
Lịch sử giá PUBLYTO Token (PUB) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.0006953 | $0.001044 | $0.0006714 | $0.001007 | $920.51 | $1,507,729 |
| 2019-07-02 | $0.001007 | $0.001089 | $0.0007830 | $0.001080 | $447.83 | $1,617,544 |
| 2019-07-03 | $0.001080 | $0.001153 | $0.0009776 | $0.001126 | $248.70 | $1,687,001 |
| 2019-07-04 | $0.001126 | $0.001133 | $0.0006690 | $0.0006709 | $105.88 | $1,004,904 |
| 2019-07-05 | $0.0006709 | $0.001490 | $0.0006680 | $0.001110 | $1,524.77 | $1,662,194 |
| 2019-07-06 | $0.001109 | $0.001189 | $0.0008380 | $0.001008 | $898.09 | $1,509,440 |
| 2019-07-07 | $0.001008 | $0.001038 | $0.0004050 | $0.001029 | $145.46 | $1,541,430 |
| 2019-07-08 | $0.001029 | $0.001032 | $0.0005425 | $0.0008065 | $3,446.05 | $1,208,012 |
| 2019-07-09 | $0.0008068 | $0.0009822 | $0.0006107 | $0.0008515 | $5,071.64 | $1,275,394 |
| 2019-07-10 | $0.0008515 | $0.001399 | $0.0006110 | $0.0007126 | $6,050.21 | $1,067,269 |
| 2019-07-11 | $0.0007127 | $0.001160 | $0.0005330 | $0.0007548 | $909.03 | $1,130,457 |
| 2019-07-12 | $0.0007553 | $0.0007714 | $0.0006428 | $0.0006724 | $884.46 | $1,007,085 |
| 2019-07-13 | $0.0006726 | $0.0006736 | $0.0003894 | $0.0004275 | $97.03 | $640,315 |
| 2019-07-14 | $0.0004275 | $0.0004292 | $0.0003477 | $0.0003695 | $36.95 | $553,379 |
| 2019-07-15 | $0.0003702 | $0.0007605 | $0.0003591 | $0.0007515 | $2,250.47 | $1,125,530 |
| 2019-07-16 | $0.0007507 | $0.0007653 | $0.0004294 | $0.0004681 | $1,418.41 | $701,105 |
| 2019-07-17 | $0.0004672 | $0.0009279 | $0.0004562 | $0.0004775 | $2,607.01 | $715,248 |
| 2019-07-18 | $0.0004777 | $0.0005892 | $0.0004568 | $0.0005110 | $220.94 | $765,391 |
| 2019-07-19 | $0.0005110 | $0.0005119 | $0.0004301 | $0.0004766 | $646.12 | $713,893 |
| 2019-07-20 | $0.0004766 | $0.0005220 | $0.0003397 | $0.0003404 | $53.61 | $509,821 |
| 2019-07-21 | $0.0003404 | $0.0004228 | $0.0003112 | $0.0003177 | $0.03789 | $475,785 |
| 2019-07-22 | $0.0003178 | $0.0004258 | $0.0003177 | $0.0003528 | $108.16 | $528,351 |
| 2019-07-23 | $0.0003527 | $0.0004503 | $0.0002680 | $0.0004053 | $254.63 | $607,007 |
| 2019-07-24 | $0.0004053 | $0.0004060 | $0.0002490 | $0.0003309 | $57.92 | $495,601 |
| 2019-07-25 | $0.0003311 | $0.0004327 | $0.0003108 | $0.0003965 | $90.11 | $593,883 |
| 2019-07-26 | $0.0003965 | $0.0003968 | $0.0002969 | $0.0002981 | $46.16 | $446,467 |
| 2019-07-27 | $0.0002981 | $0.0003230 | $0.0002871 | $0.0003223 | $53.90 | $482,762 |
| 2019-07-28 | $0.0003223 | $0.0003750 | $0.0002808 | $0.0003188 | $99.13 | $477,487 |
| 2019-07-29 | $0.0003184 | $0.0004527 | $0.0001670 | $0.0004498 | $477.79 | $673,697 |
| 2019-07-30 | $0.0004499 | $0.0004511 | $0.0003091 | $0.0003869 | $58.77 | $579,450 |
| 2019-07-31 | $0.0003867 | $0.0003983 | $0.0002976 | $0.0003472 | $117.42 | $520,053 |