PUBLYTO Token PUB
Xếp hạng #?
21:31:08 24/03/2021
PUBLYTO Token (PUB)
Không theo dõi
Lịch sử giá PUBLYTO Token (PUB) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.0001904 | $0.0001904 | $0.0001731 | $0.0001769 | $3,776.90 | $264,894 |
| 2019-11-02 | $0.0001769 | $0.0001880 | $0.0001768 | $0.0001865 | $2,006.27 | $279,327 |
| 2019-11-03 | $0.0001866 | $0.0001878 | $0.0001832 | $0.0001861 | $2,250.32 | $278,791 |
| 2019-11-04 | $0.0001859 | $0.0002042 | $0.0001685 | $0.0002007 | $3,248.45 | $300,627 |
| 2019-11-05 | $0.0002007 | $0.0002019 | $0.0001735 | $0.0001839 | $4,055.04 | $275,431 |
| 2019-11-06 | $0.0001838 | $0.0002044 | $0.0001705 | $0.0001843 | $4,134.48 | $276,017 |
| 2019-11-07 | $0.0001842 | $0.0001880 | $0.0001809 | $0.0001879 | $2,378.89 | $281,424 |
| 2019-11-08 | $0.0001878 | $0.0001881 | $0.0001784 | $0.0001792 | $2,270.55 | $268,388 |
| 2019-11-09 | $0.0001792 | $0.0001921 | $0.0001750 | $0.0001911 | $2,428.70 | $286,214 |
| 2019-11-10 | $0.0001911 | $0.0001976 | $0.0001909 | $0.0001966 | $2,498.29 | $294,414 |
| 2019-11-11 | $0.0001965 | $0.0001970 | $0.0001735 | $0.0001744 | $1,353.67 | $261,243 |
| 2019-11-12 | $0.0001744 | $0.0001766 | $0.0001729 | $0.0001754 | $1,361.68 | $262,780 |
| 2019-11-13 | $0.0001755 | $0.0001760 | $0.0001614 | $0.0001751 | $2,201.06 | $262,218 |
| 2019-11-14 | $0.0001751 | $0.0001755 | $0.0001718 | $0.0001743 | $1,092.04 | $261,052 |
| 2019-11-15 | $0.0001743 | $0.0001744 | $0.0001510 | $0.0001684 | $3,979.73 | $252,161 |
| 2019-11-16 | $0.0001685 | $0.0001696 | $0.0001450 | $0.0001457 | $3,244.72 | $218,221 |
| 2019-11-17 | $0.0001457 | $0.0001488 | $0.0001448 | $0.0001461 | $3,255.03 | $218,769 |
| 2019-11-18 | $0.0001461 | $0.0001631 | $0.0001399 | $0.0001628 | $2,189.16 | $243,789 |
| 2019-11-19 | $0.0001628 | $0.0001651 | $0.0001093 | $0.0001475 | $3,157.23 | $220,941 |
| 2019-11-20 | $0.0001475 | $0.0001478 | $0.0001390 | $0.0001394 | $2,637.90 | $208,769 |
| 2019-11-21 | $0.0001394 | $0.0001397 | $0.0001295 | $0.0001307 | $2,455.93 | $195,692 |
| 2019-11-22 | $0.0001307 | $0.0001316 | $0.0001178 | $0.0001244 | $2,325.46 | $186,322 |
| 2019-11-23 | $0.0001244 | $0.0001265 | $0.0001221 | $0.0001265 | $2,374.41 | $189,411 |
| 2019-11-24 | $0.0001265 | $0.0001265 | $0.0001192 | $0.0001192 | $2,212.30 | $178,599 |
| 2019-11-25 | $0.0001195 | $0.0001392 | $0.0001133 | $0.0001326 | $2,056.12 | $198,607 |
| 2019-11-26 | $0.0001325 | $0.0001400 | $0.0001273 | $0.0001321 | $2,279.61 | $197,860 |
| 2019-11-27 | $0.0001309 | $0.0001389 | $0.0001272 | $0.0001372 | $2,360.93 | $205,503 |
| 2019-11-28 | $0.0001373 | $0.0001513 | $0.00007834 | $0.0001090 | $623.03 | $163,312 |
| 2019-11-29 | $0.0001091 | $0.0001155 | $0.0001091 | $0.0001153 | $694.00 | $172,705 |
| 2019-11-30 | $0.0001153 | $0.0001167 | $0.0001128 | $0.0001134 | $683.06 | $169,887 |