PUBLYTO Token PUB
Xếp hạng #?
21:31:08 24/03/2021
PUBLYTO Token (PUB)
Không theo dõi
Lịch sử giá PUBLYTO Token (PUB) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.0001506 | $0.0001521 | $0.0001499 | $0.0001513 | $121.80 | $226,639 |
| 2020-02-02 | $0.0001513 | $0.0001521 | $0.0001484 | $0.0001503 | $121.82 | $225,051 |
| 2020-02-03 | $0.0001503 | $0.0001536 | $0.0001489 | $0.0001495 | $121.19 | $223,927 |
| 2020-02-04 | $0.0001495 | $0.0001545 | $0.00008404 | $0.0001520 | $1,478.58 | $227,649 |
| 2020-02-05 | $0.0001520 | $0.0001521 | $0.00008450 | $0.00009037 | $541.05 | $135,352 |
| 2020-02-06 | $0.00009037 | $0.00009294 | $0.00008918 | $0.00009170 | $549.03 | $137,349 |
| 2020-02-07 | $0.00009182 | $0.0002298 | $0.00009169 | $0.0002288 | $504.69 | $342,617 |
| 2020-02-08 | $0.0002287 | $0.0002397 | $0.0002227 | $0.0002369 | $593.84 | $354,840 |
| 2020-02-09 | $0.0002369 | $0.0002369 | $0.00009561 | $0.0001003 | $42.75 | $150,198 |
| 2020-02-10 | $0.0001003 | $0.0001008 | $0.00009547 | $0.00009819 | $41.86 | $147,063 |
| 2020-02-11 | $0.00009819 | $0.0001090 | $0.00009623 | $0.0001088 | $28.48 | $162,948 |
| 2020-02-12 | $0.0001087 | $0.0001119 | $0.0001075 | $0.0001090 | $56.25 | $163,274 |
| 2020-02-13 | $0.0001090 | $0.0001114 | $0.0001059 | $0.0001087 | $56.09 | $162,750 |
| 2020-02-14 | $0.0001088 | $0.0001376 | $0.0001014 | $0.0001031 | $5,183.53 | $154,465 |
| 2020-02-15 | $0.0001031 | $0.0001035 | $0.00009849 | $0.00009889 | $4,969.04 | $148,109 |
| 2020-02-16 | $0.00009890 | $0.0001001 | $0.00009694 | $0.00009917 | $4,981.88 | $148,526 |
| 2020-02-17 | $0.00009924 | $0.00009924 | $0.00009486 | $0.00009679 | $4,862.54 | $144,964 |
| 2020-02-18 | $0.00009672 | $0.0001016 | $0.00009617 | $0.0001013 | $5,090.96 | $151,770 |
| 2020-02-19 | $0.0001014 | $0.0001957 | $0.00009139 | $0.0001796 | $5,520.20 | $268,971 |
| 2020-02-20 | $0.0001796 | $0.0001804 | $0.0001066 | $0.0001688 | $6,965.11 | $252,804 |
| 2020-02-21 | $0.0001687 | $0.0001706 | $0.0001114 | $0.0001656 | $5,859.49 | $248,004 |
| 2020-02-22 | $0.0001656 | $0.0001661 | $0.0001640 | $0.0001657 | $5,879.23 | $248,199 |
| 2020-02-23 | $0.0001657 | $0.0001714 | $0.0001655 | $0.0001713 | $6,117.57 | $256,625 |
| 2020-02-24 | $0.0001716 | $0.0001719 | $0.0001626 | $0.0001655 | $5,877.93 | $247,876 |
| 2020-02-25 | $0.0001654 | $0.0001656 | $0.0001602 | $0.0001608 | $5,739.07 | $240,878 |
| 2020-02-26 | $0.0001608 | $0.0001611 | $0.0001473 | $0.0001495 | $5,240.18 | $223,900 |
| 2020-02-27 | $0.0001495 | $0.0001522 | $0.0001452 | $0.0001496 | $5,264.08 | $224,098 |
| 2020-02-28 | $0.0001496 | $0.0001515 | $0.0001437 | $0.0001468 | $5,154.61 | $219,848 |
| 2020-02-29 | $0.0001468 | $0.0001496 | $0.0001463 | $0.0001463 | $5,154.72 | $219,141 |