Market Cap:

Publica Publica (PBL)

0.059991 USD (-3.68%)
0.00000909 BTC (-3.87%)
0.00028444 ETH (-4.75%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Get Wallet

Crypto-Backed Loan

Market Cap
1,114,817 USD
169 BTC
5,286 ETH
Volume (24h)
1,160 USD
0.18 BTC
5.50 ETH
Circulating Supply
18,582,933 PBL
Total Supply
33,787,150 PBL

Historical data for Publica

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Oct 16, 2018 0.062529 0.064948 0.052846 0.058832 642 1,161,974
Oct 15, 2018 0.058389 0.065309 0.055279 0.062579 825 1,085,031
Oct 14, 2018 0.056515 0.060746 0.055554 0.058324 509 1,050,222
Oct 13, 2018 0.058298 0.061669 0.055521 0.056504 893 1,083,349
Oct 12, 2018 0.060068 0.061908 0.056409 0.056746 1,217 1,116,247
Oct 11, 2018 0.062539 0.065057 0.057016 0.060130 4,743 1,162,162
Oct 10, 2018 0.063440 0.065482 0.060350 0.062737 306 1,178,905
Oct 09, 2018 0.059772 0.064798 0.058954 0.063669 1,960 1,110,747
Oct 08, 2018 0.058260 0.061600 0.058101 0.059580 1,485 1,082,643
Oct 07, 2018 0.065685 0.067262 0.056983 0.058035 998 1,220,627
Oct 06, 2018 0.063011 0.068802 0.058156 0.065478 1,651 1,170,933
Oct 05, 2018 0.058161 0.062939 0.057774 0.062874 613 1,080,805
Oct 04, 2018 0.057270 0.060460 0.057117 0.058064 609 1,064,237
Oct 03, 2018 0.060783 0.060785 0.056588 0.057217 975 1,129,520
Oct 02, 2018 0.062470 0.067927 0.056171 0.060753 3,941 1,160,883
Oct 01, 2018 0.066219 0.066628 0.062233 0.062633 725 1,230,538
Sep 30, 2018 0.066689 0.068940 0.062649 0.066379 2,391 1,239,275
Sep 29, 2018 0.069203 0.069203 0.060601 0.066736 509 1,285,994
Sep 28, 2018 0.070789 0.072251 0.066569 0.069268 877 1,315,474
Sep 27, 2018 0.069508 0.075599 0.061898 0.070771 3,244 1,291,663
Sep 26, 2018 0.071033 0.072841 0.068302 0.069426 724 1,320,008
Sep 25, 2018 0.069078 0.071094 0.063998 0.071094 1,225 1,283,672
Sep 24, 2018 0.074420 0.074420 0.068711 0.069138 984 1,382,935
Sep 23, 2018 0.076988 0.077947 0.072760 0.074367 2,990 1,430,668
Sep 22, 2018 0.076145 0.077107 0.070161 0.076777 2,254 1,414,994
Sep 21, 2018 0.077943 0.078813 0.071432 0.076066 3,449 1,448,407
Sep 20, 2018 0.069982 0.081923 0.066092 0.078180 6,610 1,300,471
Sep 19, 2018 0.079581 0.080367 0.068892 0.070871 9,999 1,478,858
Sep 18, 2018 0.075545 0.079131 0.068629 0.075765 10,077 1,403,846
Sep 17, 2018 0.073264 0.082023 0.070106 0.074524 9,368 1,361,460
* Earliest data in range (UTC time)
** Latest data in range (UTC time)