PUBLYTO Token PUB
Xếp hạng #?
21:31:08 24/03/2021
PUBLYTO Token (PUB)
Không theo dõi
Lịch sử giá PUBLYTO Token (PUB) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.0002046 | $0.0003919 | $0.0002046 | $0.0002445 | $1,119.29 | $366,254 |
| 2019-10-02 | $0.0002445 | $0.0002451 | $0.0001210 | $0.0001849 | $374.45 | $276,989 |
| 2019-10-03 | $0.0001848 | $0.0001852 | $0.0001609 | $0.0001632 | $249.19 | $244,385 |
| 2019-10-04 | $0.0001631 | $0.0002117 | $0.0001558 | $0.0002083 | $573.03 | $312,016 |
| 2019-10-05 | $0.0002083 | $0.0002084 | $0.0001640 | $0.0002056 | $499.96 | $307,942 |
| 2019-10-06 | $0.0002056 | $0.0002063 | $0.0002001 | $0.0002030 | $493.64 | $304,107 |
| 2019-10-07 | $0.0002030 | $0.0002160 | $0.0001315 | $0.0001888 | $350.03 | $282,847 |
| 2019-10-08 | $0.0001887 | $0.0001909 | $0.0001856 | $0.0001877 | $348.02 | $281,173 |
| 2019-10-09 | $0.0001877 | $0.0001885 | $0.0001613 | $0.0001635 | $436.54 | $244,863 |
| 2019-10-10 | $0.0001633 | $0.0001865 | $0.0001282 | $0.0001847 | $2,103.17 | $276,584 |
| 2019-10-11 | $0.0001846 | $0.0001873 | $0.0001815 | $0.0001822 | $2,072.62 | $272,867 |
| 2019-10-12 | $0.0001822 | $0.0001853 | $0.0001788 | $0.0001800 | $2,049.18 | $269,540 |
| 2019-10-13 | $0.0001800 | $0.0001831 | $0.0001564 | $0.0001624 | $1,740.76 | $243,285 |
| 2019-10-14 | $0.0001624 | $0.0001643 | $0.0001620 | $0.0001641 | $1,758.87 | $245,760 |
| 2019-10-15 | $0.0001642 | $0.0001643 | $0.0001579 | $0.0001587 | $1,699.09 | $237,712 |
| 2019-10-16 | $0.0001587 | $0.0001620 | $0.0001480 | $0.0001514 | $1,245.19 | $226,833 |
| 2019-10-17 | $0.0001514 | $0.0001526 | $0.0001500 | $0.0001524 | $1,252.84 | $228,240 |
| 2019-10-18 | $0.0001524 | $0.0001583 | $0.0001454 | $0.0001499 | $811.04 | $224,578 |
| 2019-10-19 | $0.0001500 | $0.0001518 | $0.0001451 | $0.0001459 | $978.28 | $218,527 |
| 2019-10-20 | $0.0001459 | $0.0001508 | $0.0001450 | $0.0001497 | $1,002.04 | $224,238 |
| 2019-10-21 | $0.0001497 | $0.0001654 | $0.0001428 | $0.0001560 | $1,694.30 | $233,621 |
| 2019-10-22 | $0.0001560 | $0.0001720 | $0.0001532 | $0.0001610 | $857.14 | $241,134 |
| 2019-10-23 | $0.0001610 | $0.0001616 | $0.0001481 | $0.0001494 | $795.57 | $223,803 |
| 2019-10-24 | $0.0001495 | $0.0001504 | $0.0001483 | $0.0001495 | $796.24 | $223,985 |
| 2019-10-25 | $0.0001495 | $0.0001692 | $0.0001453 | $0.0001684 | $1,085.63 | $252,284 |
| 2019-10-26 | $0.0001684 | $0.0001924 | $0.0001684 | $0.0001758 | $1,128.19 | $263,312 |
| 2019-10-27 | $0.0001758 | $0.0001863 | $0.0001732 | $0.0001830 | $1,176.94 | $274,136 |
| 2019-10-28 | $0.0001829 | $0.0001883 | $0.0001776 | $0.0001781 | $1,146.44 | $266,779 |
| 2019-10-29 | $0.0001782 | $0.0001881 | $0.0001769 | $0.0001808 | $1,652.41 | $270,745 |
| 2019-10-30 | $0.0001808 | $0.0001827 | $0.0001602 | $0.0001627 | $1,335.00 | $243,755 |
| 2019-10-31 | $0.0001627 | $0.0001942 | $0.0001591 | $0.0001905 | $4,071.03 | $285,328 |