PUBLYTO Token PUB
Xếp hạng #?
21:31:08 24/03/2021
PUBLYTO Token (PUB)
Không theo dõi
Lịch sử giá PUBLYTO Token (PUB) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $0.0001580 | $0.0001613 | $0.0001569 | $0.0001600 | $0 | $239,652 |
| 2021-01-02 | $0.0001601 | $0.0001791 | $0.0001585 | $0.0001738 | $0 | $260,322 |
| 2021-01-03 | $0.0001738 | $0.0001865 | $0.0001733 | $0.0001777 | $0 | $266,118 |
| 2021-01-04 | $0.0001779 | $0.0001822 | $0.0001570 | $0.0001739 | $0 | $260,404 |
| 2021-01-05 | $0.0001739 | $0.0001868 | $0.0001648 | $0.0001844 | $0 | $276,230 |
| 2021-01-06 | $0.0001844 | $0.0002013 | $0.0001819 | $0.0002012 | $0 | $301,355 |
| 2021-01-07 | $0.0002010 | $0.0002156 | $0.0001984 | $0.0002128 | $0 | $318,697 |
| 2021-01-08 | $0.0002129 | $0.0002256 | $0.0001989 | $0.0002197 | $0 | $329,100 |
| 2021-01-09 | $0.0002197 | $0.0002247 | $0.0002101 | $0.0002194 | $0 | $328,631 |
| 2021-01-10 | $0.0002194 | $0.0002259 | $0.0001945 | $0.0002073 | $0 | $310,514 |
| 2021-01-11 | $0.0002072 | $0.0002072 | $0.0001648 | $0.0001910 | $0 | $286,088 |
| 2021-01-12 | $0.0001912 | $0.0001967 | $0.0001762 | $0.0001824 | $0 | $273,124 |
| 2021-01-13 | $0.0001826 | $0.0002019 | $0.0001756 | $0.0002003 | $0 | $300,047 |
| 2021-01-14 | $0.0002004 | $0.0002138 | $0.0001979 | $0.0002100 | $0 | $314,462 |
| 2021-01-15 | $0.0002099 | $0.0002120 | $0.0001864 | $0.0001975 | $0 | $295,786 |
| 2021-01-16 | $0.0001979 | $0.0002034 | $0.0001920 | $0.0001950 | $0 | $292,085 |
| 2021-01-17 | $0.0001950 | $0.0001976 | $0.0001838 | $0.0001927 | $0 | $288,602 |
| 2021-01-18 | $0.0001928 | $0.0002006 | $0.0001880 | $0.0001977 | $0 | $296,090 |
| 2021-01-19 | $0.0001973 | $0.0002034 | $0.0001949 | $0.0001949 | $0 | $291,931 |
| 2021-01-20 | $0.0001944 | $0.0001960 | $0.0001812 | $0.0001920 | $0 | $287,576 |
| 2021-01-21 | $0.0001917 | $0.0001917 | $0.0001638 | $0.0001671 | $0 | $250,301 |
| 2021-01-22 | $0.0001668 | $0.0001824 | $0.0001570 | $0.0001782 | $0 | $266,858 |
| 2021-01-23 | $0.0001782 | $0.0001801 | $0.0001704 | $0.0001738 | $0 | $260,342 |
| 2021-01-24 | $0.0001739 | $0.0001785 | $0.0001688 | $0.0001750 | $0 | $262,171 |
| 2021-01-25 | $0.0001750 | $0.0001877 | $0.0001736 | $0.0001751 | $0 | $262,274 |
| 2021-01-26 | $0.0001751 | $0.0001773 | $0.0001680 | $0.0001762 | $0 | $263,829 |
| 2021-01-27 | $0.0001760 | $0.0001760 | $0.0001592 | $0.0001647 | $0 | $246,739 |
| 2021-01-28 | $0.0001647 | $0.0001830 | $0.0001626 | $0.0001809 | $0 | $270,898 |
| 2021-01-29 | $0.0001809 | $0.0002065 | $0.0001738 | $0.0001852 | $0 | $277,430 |
| 2021-01-30 | $0.0001852 | $0.0001880 | $0.0001782 | $0.0001859 | $0 | $278,430 |
| 2021-01-31 | $0.0001860 | $0.0001861 | $0.0001757 | $0.0001801 | $0 | $269,762 |