PUBLYTO Token PUB
Xếp hạng #?
21:31:08 24/03/2021
PUBLYTO Token (PUB)
Không theo dõi
Lịch sử giá PUBLYTO Token (PUB) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.00008588 | $0.00008941 | $0.00008588 | $0.00008779 | $2,025.26 | $131,488 |
| 2020-05-02 | $0.00008784 | $0.00008928 | $0.00008716 | $0.00008913 | $3,296.18 | $133,501 |
| 2020-05-03 | $0.00008921 | $0.00009084 | $0.00008654 | $0.00008736 | $3,229.32 | $130,840 |
| 2020-05-04 | $0.00008738 | $0.00008772 | $0.00007882 | $0.00008121 | $1,422.99 | $121,635 |
| 2020-05-05 | $0.00008121 | $0.00008837 | $0.00007532 | $0.00008737 | $3,100.33 | $130,864 |
| 2020-05-06 | $0.00008731 | $0.00008923 | $0.00006768 | $0.00008204 | $1,704.03 | $122,881 |
| 2020-05-07 | $0.00008204 | $0.00009073 | $0.00007059 | $0.00007641 | $1,868.87 | $114,439 |
| 2020-05-08 | $0.00007641 | $0.00007705 | $0.00007526 | $0.00007572 | $1,859.45 | $113,408 |
| 2020-05-09 | $0.00007573 | $0.00007625 | $0.00007329 | $0.00007362 | $1,827.25 | $110,260 |
| 2020-05-10 | $0.00007360 | $0.00007363 | $0.00006437 | $0.00006737 | $1,653.95 | $100,908 |
| 2020-05-11 | $0.00006743 | $0.00006991 | $0.00006421 | $0.00006620 | $1,623.84 | $99,154.04 |
| 2020-05-12 | $0.00006623 | $0.00006902 | $0.00006586 | $0.00006781 | $1,655.89 | $101,557 |
| 2020-05-13 | $0.00006781 | $0.00007191 | $0.00006781 | $0.00007156 | $1,736.22 | $107,180 |
| 2020-05-14 | $0.00007124 | $0.00007589 | $0.00007124 | $0.00007523 | $1,813.85 | $112,672 |
| 2020-05-15 | $0.00007520 | $0.00007545 | $0.00007132 | $0.00007177 | $1,755.79 | $107,501 |
| 2020-05-16 | $0.00007184 | $0.00007358 | $0.00007125 | $0.00007214 | $1,770.25 | $108,043 |
| 2020-05-17 | $0.00007216 | $0.00007592 | $0.00007198 | $0.00007470 | $1,806.94 | $111,884 |
| 2020-05-18 | $0.00007470 | $0.00007663 | $0.00007360 | $0.00007509 | $1,824.29 | $112,473 |
| 2020-05-19 | $0.00007504 | $0.00007599 | $0.00007359 | $0.00007505 | $1,816.87 | $112,411 |
| 2020-05-20 | $0.00007508 | $0.00007584 | $0.00007274 | $0.00007347 | $1,783.02 | $110,037 |
| 2020-05-21 | $0.00007347 | $0.00008843 | $0.00006397 | $0.00006565 | $1,885.06 | $98,328.17 |
| 2020-05-22 | $0.00006564 | $0.00006662 | $0.00006508 | $0.00006617 | $1,934.20 | $99,101.01 |
| 2020-05-23 | $0.00006617 | $0.00006708 | $0.00006573 | $0.00006642 | $1,930.07 | $99,481.97 |
| 2020-05-24 | $0.00006643 | $0.00006699 | $0.00006309 | $0.00006325 | $1,857.78 | $94,734.15 |
| 2020-05-25 | $0.00006303 | $0.00006450 | $0.00006270 | $0.00006412 | $1,881.61 | $96,040.62 |
| 2020-05-26 | $0.00006411 | $0.00006481 | $0.00006305 | $0.00006362 | $1,860.24 | $95,285.81 |
| 2020-05-27 | $0.00006362 | $0.00006642 | $0.00006361 | $0.00006624 | $1,924.80 | $99,215.47 |
| 2020-05-28 | $0.00006624 | $0.00006897 | $0.00006605 | $0.00006880 | $1,984.27 | $103,042 |
| 2020-05-29 | $0.00006879 | $0.00006923 | $0.00006763 | $0.00006811 | $1,970.41 | $102,016 |
| 2020-05-30 | $0.00006811 | $0.00006992 | $0.00006748 | $0.00006982 | $2,048.28 | $104,574 |
| 2020-05-31 | $0.00006982 | $0.00006983 | $0.00006792 | $0.00006825 | $1,992.91 | $102,225 |