PUBLYTO Token PUB
Xếp hạng #?
21:31:08 24/03/2021
PUBLYTO Token (PUB)
Không theo dõi
Lịch sử giá PUBLYTO Token (PUB) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.0001297 | $0.0001322 | $0.0001294 | $0.0001305 | $1,464.05 | $195,517 |
| 2020-01-02 | $0.0001306 | $0.0001415 | $0.0001085 | $0.0001251 | $653.37 | $187,348 |
| 2020-01-03 | $0.0001248 | $0.0001329 | $0.0001088 | $0.0001104 | $610.89 | $165,394 |
| 2020-01-04 | $0.0001103 | $0.0001117 | $0.0001098 | $0.0001116 | $617.27 | $167,111 |
| 2020-01-05 | $0.0001116 | $0.0001158 | $0.0001115 | $0.0001127 | $624.08 | $168,773 |
| 2020-01-06 | $0.0001127 | $0.0001519 | $0.0001126 | $0.0001342 | $155.36 | $201,073 |
| 2020-01-07 | $0.0001342 | $0.0001457 | $0.0001191 | $0.0001447 | $810.46 | $216,715 |
| 2020-01-08 | $0.0001447 | $0.0001488 | $0.0001397 | $0.0001416 | $792.97 | $212,110 |
| 2020-01-09 | $0.0001416 | $0.0001418 | $0.0001378 | $0.0001400 | $784.52 | $209,762 |
| 2020-01-10 | $0.0001401 | $0.0001500 | $0.0001358 | $0.0001499 | $820.72 | $224,456 |
| 2020-01-11 | $0.0001498 | $0.0001561 | $0.0001485 | $0.0001505 | $824.58 | $225,427 |
| 2020-01-12 | $0.0001505 | $0.0001608 | $0.0001060 | $0.0001598 | $907.16 | $239,339 |
| 2020-01-13 | $0.0001600 | $0.0001605 | $0.0001541 | $0.0001562 | $886.44 | $233,899 |
| 2020-01-14 | $0.0001562 | $0.0001970 | $0.0001561 | $0.0001894 | $1,074.70 | $283,639 |
| 2020-01-15 | $0.0001904 | $0.0001943 | $0.0001762 | $0.0001809 | $137.41 | $270,984 |
| 2020-01-16 | $0.0001810 | $0.0001816 | $0.0001722 | $0.0001736 | $86.28 | $260,040 |
| 2020-01-17 | $0.0001736 | $0.0001737 | $0.0001184 | $0.0001212 | $1,336.99 | $181,516 |
| 2020-01-18 | $0.0001216 | $0.0001236 | $0.0001173 | $0.0001190 | $1,249.85 | $178,192 |
| 2020-01-19 | $0.0001190 | $0.0001219 | $0.0001097 | $0.0001132 | $1,186.17 | $169,476 |
| 2020-01-20 | $0.0001132 | $0.0001149 | $0.0001099 | $0.0001129 | $1,184.48 | $169,158 |
| 2020-01-21 | $0.0001129 | $0.0001296 | $0.0001127 | $0.0001241 | $389.90 | $185,855 |
| 2020-01-22 | $0.0001241 | $0.0001255 | $0.0001227 | $0.0001235 | $388.29 | $184,939 |
| 2020-01-23 | $0.0001235 | $0.0001235 | $0.0001187 | $0.0001204 | $379.31 | $180,368 |
| 2020-01-24 | $0.0001204 | $0.0001588 | $0.0001174 | $0.0001574 | $102.03 | $235,768 |
| 2020-01-25 | $0.0001574 | $0.0001574 | $0.0001426 | $0.0001432 | $133.46 | $214,523 |
| 2020-01-26 | $0.0001432 | $0.0001477 | $0.0001422 | $0.0001475 | $137.58 | $220,971 |
| 2020-01-27 | $0.0001476 | $0.0001556 | $0.0001476 | $0.0001544 | $145.30 | $231,326 |
| 2020-01-28 | $0.0001544 | $0.0001614 | $0.0001538 | $0.0001614 | $151.00 | $241,673 |
| 2020-01-29 | $0.0001614 | $0.0001623 | $0.0001495 | $0.0001507 | $119.73 | $225,685 |
| 2020-01-30 | $0.0001506 | $0.0001536 | $0.0001490 | $0.0001529 | $124.41 | $229,034 |
| 2020-01-31 | $0.0001529 | $0.0001530 | $0.0001488 | $0.0001506 | $121.14 | $225,498 |