PUBLYTO Token PUB
Xếp hạng #?
21:31:08 24/03/2021
PUBLYTO Token (PUB)
Không theo dõi
Lịch sử giá PUBLYTO Token (PUB) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.00006553 | $0.00006707 | $0.00006358 | $0.00006707 | $2,261.13 | $100,450 |
| 2020-04-02 | $0.00006713 | $0.0001311 | $0.00006706 | $0.0001161 | $4,024.32 | $173,954 |
| 2020-04-03 | $0.0001161 | $0.0001347 | $0.0001150 | $0.0001294 | $3,051.17 | $193,778 |
| 2020-04-04 | $0.0001294 | $0.0001304 | $0.00006738 | $0.00006938 | $1,752.23 | $103,908 |
| 2020-04-05 | $0.00006942 | $0.00006958 | $0.00006796 | $0.00006883 | $1,738.13 | $103,087 |
| 2020-04-06 | $0.00006882 | $0.00008006 | $0.00006871 | $0.00007614 | $2,367.24 | $114,047 |
| 2020-04-07 | $0.00007626 | $0.00007784 | $0.00006716 | $0.00007002 | $374.37 | $104,872 |
| 2020-04-08 | $0.00006998 | $0.00007205 | $0.00006971 | $0.00007183 | $378.26 | $107,579 |
| 2020-04-09 | $0.00007182 | $0.00007197 | $0.00007022 | $0.00007154 | $376.83 | $107,155 |
| 2020-04-10 | $0.00007152 | $0.00007155 | $0.00006649 | $0.00006721 | $353.60 | $100,662 |
| 2020-04-11 | $0.00006721 | $0.00006783 | $0.00006630 | $0.00006705 | $352.79 | $100,419 |
| 2020-04-12 | $0.00006707 | $0.00006998 | $0.00006656 | $0.00006856 | $350.90 | $102,690 |
| 2020-04-13 | $0.00006849 | $0.00007196 | $0.00006562 | $0.00007051 | $2,488.44 | $105,603 |
| 2020-04-14 | $0.00007051 | $0.00008316 | $0.00007001 | $0.00008267 | $2,541.36 | $123,821 |
| 2020-04-15 | $0.00008262 | $0.0001265 | $0.00008198 | $0.0001131 | $3,863.32 | $169,345 |
| 2020-04-16 | $0.0001131 | $0.0001253 | $0.00006847 | $0.00007392 | $1,870.04 | $110,710 |
| 2020-04-17 | $0.00007398 | $0.00007451 | $0.00007296 | $0.00007362 | $1,862.77 | $110,270 |
| 2020-04-18 | $0.00007362 | $0.00007580 | $0.00007357 | $0.00007557 | $1,911.10 | $113,187 |
| 2020-04-19 | $0.00007559 | $0.0001415 | $0.00007114 | $0.0001302 | $4,977.30 | $194,964 |
| 2020-04-20 | $0.0001302 | $0.0001437 | $0.00007026 | $0.00007055 | $1,888.95 | $105,662 |
| 2020-04-21 | $0.00007057 | $0.00007108 | $0.00006983 | $0.00007038 | $2,210.52 | $105,417 |
| 2020-04-22 | $0.00007037 | $0.00007315 | $0.00007019 | $0.00007273 | $2,284.53 | $108,935 |
| 2020-04-23 | $0.00007273 | $0.00007807 | $0.00007152 | $0.00007506 | $1,288.35 | $112,424 |
| 2020-04-24 | $0.00007507 | $0.00007658 | $0.00007507 | $0.00007625 | $1,284.25 | $114,198 |
| 2020-04-25 | $0.00007625 | $0.00008055 | $0.00007587 | $0.00007685 | $817.00 | $115,099 |
| 2020-04-26 | $0.00007685 | $0.00007902 | $0.00007574 | $0.00007841 | $1,585.61 | $117,443 |
| 2020-04-27 | $0.00007852 | $0.00008001 | $0.00007711 | $0.00007946 | $1,450.69 | $119,014 |
| 2020-04-28 | $0.00007945 | $0.0001526 | $0.00007800 | $0.0001448 | $2,978.88 | $216,897 |
| 2020-04-29 | $0.0001447 | $0.0001647 | $0.00008866 | $0.00008941 | $882.75 | $133,921 |
| 2020-04-30 | $0.00008937 | $0.00009382 | $0.00008488 | $0.00008588 | $1,928.72 | $128,635 |