PUBLYTO Token PUB
Xếp hạng #?
21:31:08 24/03/2021
PUBLYTO Token (PUB)
Không theo dõi
Lịch sử giá PUBLYTO Token (PUB) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.0001305 | $0.0001307 | $0.00003989 | $0.00004018 | $7.54 | $60,180.17 |
| 2019-09-02 | $0.00004017 | $0.0001672 | $0.00003999 | $0.0001662 | $0 | $248,855 |
| 2019-09-03 | $0.0001661 | $0.0001684 | $0.00003989 | $0.00004009 | $0.1785 | $60,042.82 |
| 2019-09-04 | $0.00004012 | $0.0001677 | $0.00003993 | $0.0001657 | $0 | $248,201 |
| 2019-09-05 | $0.0001657 | $0.0002292 | $0.0001612 | $0.0001640 | $0 | $245,637 |
| 2019-09-06 | $0.0001640 | $0.0001672 | $0.0001632 | $0.0001672 | $0 | $250,428 |
| 2019-09-07 | $0.0001672 | $0.0002184 | $0.0001286 | $0.0002143 | $0 | $321,029 |
| 2019-09-08 | $0.0002143 | $0.0002201 | $0.0001435 | $0.0001510 | $0 | $226,169 |
| 2019-09-09 | $0.0001510 | $0.0002360 | $0.0001484 | $0.0002328 | $0 | $348,731 |
| 2019-09-10 | $0.0002326 | $0.0002344 | $0.0002298 | $0.0002311 | $0 | $346,095 |
| 2019-09-11 | $0.0002311 | $0.0002311 | $0.0002311 | $0.0002311 | $0 | $346,095 |
| 2019-09-12 | $0.0002311 | $0.0002311 | $0.0001835 | $0.0002232 | $0 | $334,248 |
| 2019-09-13 | $0.0002234 | $0.0002242 | $0.0001842 | $0.0001862 | $0 | $278,890 |
| 2019-09-14 | $0.0001864 | $0.0002031 | $0.0001848 | $0.0002005 | $0 | $300,243 |
| 2019-09-15 | $0.0002005 | $0.0002063 | $0.0001998 | $0.0002033 | $0 | $304,569 |
| 2019-09-16 | $0.0002034 | $0.0002465 | $0.0001201 | $0.0002449 | $0 | $366,760 |
| 2019-09-17 | $0.0002451 | $0.0002518 | $0.0002022 | $0.0002450 | $0 | $366,882 |
| 2019-09-18 | $0.0002450 | $0.0002481 | $0.00006015 | $0.00008034 | $6.26 | $120,336 |
| 2019-09-19 | $0.00008033 | $0.0002407 | $0.00007999 | $0.0001003 | $214.08 | $150,216 |
| 2019-09-20 | $0.0001004 | $0.0003108 | $0.0001002 | $0.0003102 | $1,283.55 | $464,668 |
| 2019-09-21 | $0.0003103 | $0.0003221 | $0.0001905 | $0.0002405 | $474.39 | $360,167 |
| 2019-09-22 | $0.0002406 | $0.0002506 | $0.0001401 | $0.0002407 | $503.74 | $360,461 |
| 2019-09-23 | $0.0002408 | $0.0002635 | $0.0001902 | $0.0002106 | $85.27 | $315,368 |
| 2019-09-24 | $0.0002105 | $0.0004224 | $0.0001901 | $0.0004124 | $4,744.55 | $617,651 |
| 2019-09-25 | $0.0004125 | $0.0004205 | $0.0003896 | $0.0003970 | $5,055.94 | $594,583 |
| 2019-09-26 | $0.0003969 | $0.0003976 | $0.0003609 | $0.0003692 | $5,193.41 | $553,025 |
| 2019-09-27 | $0.0003692 | $0.0004066 | $0.0002300 | $0.0003996 | $2,374.80 | $598,517 |
| 2019-09-28 | $0.0003997 | $0.0004006 | $0.0003811 | $0.0003823 | $2,573.78 | $572,538 |
| 2019-09-29 | $0.0003825 | $0.0003902 | $0.0003751 | $0.0003868 | $2,376.31 | $579,395 |
| 2019-09-30 | $0.0003868 | $0.0003868 | $0.0001969 | $0.0002046 | $236.54 | $306,403 |