PUBLYTO Token PUB
Xếp hạng #?
21:31:08 24/03/2021
PUBLYTO Token (PUB)
Không theo dõi
Lịch sử giá PUBLYTO Token (PUB) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.0003474 | $0.0004115 | $0.0003294 | $0.0003346 | $667.90 | $501,166 |
| 2019-08-02 | $0.0003346 | $0.0004159 | $0.0003120 | $0.0003157 | $392.46 | $472,832 |
| 2019-08-03 | $0.0003155 | $0.0004357 | $0.0003098 | $0.0004328 | $1,541.63 | $648,162 |
| 2019-08-04 | $0.0004328 | $0.0004350 | $0.0003207 | $0.0004211 | $472.56 | $630,642 |
| 2019-08-05 | $0.0004210 | $0.0005681 | $0.0003466 | $0.0004614 | $2,478.50 | $691,025 |
| 2019-08-06 | $0.0004609 | $0.0004852 | $0.0003456 | $0.0004571 | $3,283.49 | $684,624 |
| 2019-08-07 | $0.0004570 | $0.0004627 | $0.0003183 | $0.0003712 | $235.71 | $555,965 |
| 2019-08-08 | $0.0003712 | $0.0003714 | $0.0002980 | $0.0002990 | $49.79 | $447,770 |
| 2019-08-09 | $0.0002992 | $0.0003301 | $0.0002894 | $0.0002996 | $123.37 | $448,767 |
| 2019-08-10 | $0.0002996 | $0.0003044 | $0.0002351 | $0.0002440 | $0 | $365,516 |
| 2019-08-11 | $0.0002442 | $0.0003388 | $0.0002440 | $0.0003353 | $0 | $502,213 |
| 2019-08-12 | $0.0003353 | $0.0003356 | $0.0001400 | $0.0002697 | $136.73 | $403,951 |
| 2019-08-13 | $0.0002698 | $0.0002704 | $0.0002681 | $0.0002691 | $101.10 | $403,017 |
| 2019-08-14 | $0.0002692 | $0.0002697 | $0.0002579 | $0.0002582 | $58.93 | $386,750 |
| 2019-08-15 | $0.0002582 | $0.0002893 | $0.0001195 | $0.0001203 | $12.04 | $180,183 |
| 2019-08-16 | $0.0001204 | $0.0002419 | $0.0001201 | $0.0002005 | $171.61 | $300,299 |
| 2019-08-17 | $0.0002005 | $0.0003106 | $0.0001888 | $0.0003102 | $78.55 | $464,645 |
| 2019-08-18 | $0.0003101 | $0.0003110 | $0.0002594 | $0.0002910 | $10.41 | $435,787 |
| 2019-08-19 | $0.0002910 | $0.0002921 | $0.0002112 | $0.0002410 | $212.44 | $360,995 |
| 2019-08-20 | $0.0002410 | $0.0002916 | $0.0002404 | $0.0002803 | $51.91 | $419,782 |
| 2019-08-21 | $0.0002801 | $0.0002837 | $0.0002274 | $0.0002287 | $13.13 | $342,540 |
| 2019-08-22 | $0.0002287 | $0.0002707 | $0.0002275 | $0.0002607 | $370.41 | $390,440 |
| 2019-08-23 | $0.0002607 | $0.0002618 | $0.0001802 | $0.0002209 | $209.60 | $330,812 |
| 2019-08-24 | $0.0002208 | $0.0002227 | $0.0002104 | $0.0002204 | $183.19 | $330,048 |
| 2019-08-25 | $0.0002204 | $0.0002218 | $0.0002102 | $0.0002135 | $0 | $319,745 |
| 2019-08-26 | $0.0002135 | $0.0002221 | $0.0001598 | $0.0001602 | $7.60 | $239,962 |
| 2019-08-27 | $0.0001602 | $0.0002112 | $0.0001598 | $0.0002097 | $176.64 | $314,140 |
| 2019-08-28 | $0.0002095 | $0.0002109 | $0.0001497 | $0.0001894 | $147.85 | $283,729 |
| 2019-08-29 | $0.0001894 | $0.0002105 | $0.0001100 | $0.0001103 | $70.84 | $165,178 |
| 2019-08-30 | $0.0001103 | $0.0002006 | $0.0001099 | $0.0001303 | $193.91 | $195,147 |
| 2019-08-31 | $0.0001303 | $0.0001314 | $0.0001299 | $0.0001305 | $17.00 | $195,468 |