PUBLYTO Token PUB
Xếp hạng #?
21:31:08 24/03/2021
PUBLYTO Token (PUB)
Không theo dõi
Lịch sử giá PUBLYTO Token (PUB) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.0001462 | $0.0001490 | $0.0001437 | $0.0001458 | $5,138.19 | $218,342 |
| 2020-03-02 | $0.0001458 | $0.0001520 | $0.0001451 | $0.0001509 | $5,329.17 | $226,011 |
| 2020-03-03 | $0.0001509 | $0.0001518 | $0.0001483 | $0.0001496 | $5,278.59 | $224,091 |
| 2020-03-04 | $0.0001496 | $0.0001506 | $0.0001479 | $0.0001489 | $5,242.47 | $223,034 |
| 2020-03-05 | $0.0001489 | $0.0001560 | $0.0001489 | $0.0001549 | $5,467.48 | $231,973 |
| 2020-03-06 | $0.0001549 | $0.0001566 | $0.0001539 | $0.0001557 | $5,509.03 | $233,226 |
| 2020-03-07 | $0.0001558 | $0.0001560 | $0.0001554 | $0.0001556 | $0 | $233,114 |
| 2020-03-08 | $0.0001556 | $0.0001556 | $0.0001556 | $0.0001556 | $0 | $233,114 |
| 2020-03-09 | $0.0001556 | $0.0001556 | $0.0001556 | $0.0001556 | $0 | $233,114 |
| 2020-03-10 | $0.0001556 | $0.0001556 | $0.0001330 | $0.0001333 | $4,638.41 | $199,634 |
| 2020-03-11 | $0.0001333 | $0.0001342 | $0.0001283 | $0.0001333 | $4,630.86 | $199,649 |
| 2020-03-12 | $0.0001333 | $0.0001336 | $0.00007810 | $0.00008003 | $2,440.04 | $119,873 |
| 2020-03-13 | $0.00007953 | $0.0001043 | $0.00005106 | $0.0001013 | $3,207.34 | $151,753 |
| 2020-03-14 | $0.0001017 | $0.0001028 | $0.00009348 | $0.00009461 | $2,996.05 | $141,703 |
| 2020-03-15 | $0.00009461 | $0.0001067 | $0.00009400 | $0.00009833 | $3,117.50 | $147,280 |
| 2020-03-16 | $0.00009829 | $0.00009829 | $0.00008356 | $0.00009129 | $2,888.45 | $136,732 |
| 2020-03-17 | $0.00009133 | $0.00009793 | $0.00009096 | $0.00009465 | $2,988.03 | $141,757 |
| 2020-03-18 | $0.00009436 | $0.00009677 | $0.00009253 | $0.00009513 | $3,005.88 | $142,475 |
| 2020-03-19 | $0.00009513 | $0.0001152 | $0.00006668 | $0.0001123 | $3,482.50 | $168,197 |
| 2020-03-20 | $0.0001123 | $0.0001236 | $0.0001046 | $0.0001117 | $3,443.08 | $167,249 |
| 2020-03-21 | $0.0001117 | $0.0001251 | $0.00006242 | $0.00006514 | $2,190.62 | $97,564.26 |
| 2020-03-22 | $0.00006520 | $0.00006719 | $0.00006114 | $0.00006122 | $2,059.85 | $91,695.92 |
| 2020-03-23 | $0.00006122 | $0.00006640 | $0.00006081 | $0.00006625 | $2,231.95 | $99,224.91 |
| 2020-03-24 | $0.00006629 | $0.00006958 | $0.00006591 | $0.00006900 | $2,325.28 | $103,347 |
| 2020-03-25 | $0.00006904 | $0.00006990 | $0.00006654 | $0.00006782 | $2,286.09 | $101,573 |
| 2020-03-26 | $0.00006782 | $0.00006856 | $0.00006727 | $0.00006828 | $2,301.61 | $102,268 |
| 2020-03-27 | $0.00006829 | $0.00006915 | $0.00006597 | $0.00006600 | $2,224.52 | $98,855.23 |
| 2020-03-28 | $0.00006599 | $0.00006599 | $0.00006250 | $0.00006431 | $2,166.61 | $96,325.59 |
| 2020-03-29 | $0.00006431 | $0.00006444 | $0.00006147 | $0.00006157 | $2,072.92 | $92,218.47 |
| 2020-03-30 | $0.00006152 | $0.00006636 | $0.00006132 | $0.00006580 | $2,217.69 | $98,555.39 |
| 2020-03-31 | $0.00006571 | $0.00006637 | $0.00006499 | $0.00006553 | $2,208.97 | $98,152.27 |