PUBLYTO Token PUB
Xếp hạng #?
21:31:08 24/03/2021
PUBLYTO Token (PUB)
Không theo dõi
Lịch sử giá PUBLYTO Token (PUB) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0001134 | $0.0001161 | $0.0001101 | $0.0001138 | $686.42 | $170,505 |
| 2019-12-02 | $0.0001139 | $0.0001487 | $0.00007428 | $0.0001301 | $2,726.60 | $194,806 |
| 2019-12-03 | $0.0001302 | $0.0001413 | $0.0001084 | $0.0001384 | $29.55 | $207,349 |
| 2019-12-04 | $0.0001384 | $0.0001438 | $0.00007568 | $0.0001313 | $3,553.56 | $196,677 |
| 2019-12-05 | $0.0001313 | $0.0001502 | $0.0001309 | $0.0001349 | $3,638.75 | $202,075 |
| 2019-12-06 | $0.0001349 | $0.0001462 | $0.0001312 | $0.0001340 | $4,079.64 | $200,672 |
| 2019-12-07 | $0.0001340 | $0.0001348 | $0.0001337 | $0.0001340 | $4,082.58 | $200,764 |
| 2019-12-08 | $0.0001340 | $0.0001357 | $0.0001327 | $0.0001344 | $4,097.72 | $201,351 |
| 2019-12-09 | $0.0001344 | $0.0001498 | $0.0001317 | $0.0001325 | $3,789.37 | $198,387 |
| 2019-12-10 | $0.0001325 | $0.0001529 | $0.0001319 | $0.0001404 | $3,655.98 | $210,215 |
| 2019-12-11 | $0.0001404 | $0.0001523 | $0.0001375 | $0.0001486 | $3,886.38 | $222,509 |
| 2019-12-12 | $0.0001486 | $0.0001494 | $0.0001358 | $0.0001369 | $2,869.14 | $205,090 |
| 2019-12-13 | $0.0001369 | $0.0001433 | $0.00007765 | $0.0001322 | $1,468.96 | $197,950 |
| 2019-12-14 | $0.0001322 | $0.0001329 | $0.0001096 | $0.0001099 | $530.88 | $164,608 |
| 2019-12-15 | $0.0001099 | $0.0001104 | $0.0001068 | $0.0001097 | $529.59 | $164,321 |
| 2019-12-16 | $0.0001097 | $0.0001098 | $0.00009353 | $0.00009535 | $408.19 | $142,805 |
| 2019-12-17 | $0.00009535 | $0.00009543 | $0.00008689 | $0.00008819 | $377.55 | $132,080 |
| 2019-12-18 | $0.00008819 | $0.00009967 | $0.00008750 | $0.00009847 | $421.60 | $147,492 |
| 2019-12-19 | $0.00009847 | $0.00009965 | $0.00009571 | $0.00009875 | $422.76 | $147,900 |
| 2019-12-20 | $0.00009875 | $0.0001012 | $0.00008485 | $0.00008524 | $0.7464 | $127,672 |
| 2019-12-21 | $0.00008524 | $0.0001234 | $0.00008383 | $0.00009834 | $76.25 | $147,284 |
| 2019-12-22 | $0.00009831 | $0.0001022 | $0.00009826 | $0.0001016 | $213.89 | $152,183 |
| 2019-12-23 | $0.0001016 | $0.0001039 | $0.0001005 | $0.0001010 | $311.87 | $151,341 |
| 2019-12-24 | $0.0001010 | $0.0001306 | $0.00007536 | $0.0001299 | $672.05 | $194,585 |
| 2019-12-25 | $0.0001299 | $0.0001316 | $0.0001086 | $0.0001094 | $349.37 | $163,900 |
| 2019-12-26 | $0.0001095 | $0.0001128 | $0.0001085 | $0.0001098 | $351.17 | $164,447 |
| 2019-12-27 | $0.0001098 | $0.0001353 | $0.0001094 | $0.0001161 | $234.89 | $173,837 |
| 2019-12-28 | $0.0001161 | $0.0001191 | $0.0001160 | $0.0001175 | $238.30 | $175,926 |
| 2019-12-29 | $0.0001175 | $0.0001211 | $0.0001171 | $0.0001197 | $243.25 | $179,351 |
| 2019-12-30 | $0.0001198 | $0.0001211 | $0.0001172 | $0.0001177 | $239.02 | $176,276 |
| 2019-12-31 | $0.0001177 | $0.0001363 | $0.0001170 | $0.0001297 | $1,455.08 | $194,330 |