Publica Publica

0.382298 USD (-8.01%)
0.00003600 BTC (-4.13%)
0.00044886 ETH (-4.23%)

Market Cap

7,104,218 USD
669 BTC
8,341 ETH

Volume (24h)

74,513 USD
7.02 BTC
87.49 ETH

Circulating Supply

18,582,933 PBL

Total Supply

33,787,150 PBL

Historical data for Publica

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Feb 21, 2018 0.405397 0.432431 0.296697 0.351178 87,235 7,533,470
Feb 20, 2018 0.471385 0.507565 0.402490 0.405903 50,183 8,759,720
Feb 19, 2018 0.456085 0.580659 0.422772 0.471047 152,655 8,475,400
Feb 18, 2018 0.565476 0.576122 0.354367 0.461883 427,135 10,508,200
Feb 17, 2018 0.477012 0.574941 0.468059 0.566340 104,013 8,864,280
Feb 16, 2018 0.487651 0.492909 0.418032 0.472700 62,274 9,061,990
Feb 15, 2018 0.466001 0.547778 0.429039 0.478276 151,844 8,659,660
Feb 14, 2018 0.502277 0.539709 0.419802 0.465754 214,923 9,333,780
Feb 13, 2018 0.574222 0.600587 0.495411 0.503441 38,799 10,670,700
Feb 12, 2018 0.462382 0.579401 0.462382 0.561003 53,368 8,592,420
Feb 11, 2018 0.573696 0.573696 0.433103 0.459760 73,606 10,661,000
Feb 10, 2018 0.585971 0.631140 0.529038 0.574275 68,757 10,889,100
Feb 09, 2018 0.559686 0.592012 0.501208 0.585732 44,297 10,400,600
Feb 08, 2018 0.496819 0.594216 0.496819 0.558233 41,102 9,232,350
Feb 07, 2018 0.524002 0.640208 0.452834 0.514338 97,368 9,737,490
Feb 06, 2018 0.429644 0.531497 0.340691 0.528206 87,699 7,984,040
Feb 05, 2018 0.618427 0.620236 0.356515 0.431150 96,264 11,492,200
Feb 04, 2018 0.854732 0.854732 0.566884 0.624480 238,228 15,883,400
Feb 03, 2018 0.544193 1.08 0.507244 0.883482 433,172 10,112,700
Feb 02, 2018 0.593712 0.610409 0.430858 0.542060 57,653 11,032,900
Feb 01, 2018 0.693818 0.723554 0.581165 0.595185 108,498 12,893,200
Jan 31, 2018 0.759287 0.772315 0.666072 0.695460 98,064 14,109,800
Jan 30, 2018 0.977409 0.987446 0.660059 0.757103 145,201 18,163,100
Jan 29, 2018 1.04 1.07 0.946992 0.977083 88,856 19,265,100
Jan 28, 2018 1.14 1.16 1.02 1.04 203,753 21,208,500
Jan 27, 2018 1.19 1.24 1.12 1.14 151,247 22,116,000
Jan 26, 2018 1.02 1.18 0.953972 1.18 197,811 18,878,000
Jan 25, 2018 1.25 1.25 0.974023 1.02 166,854 23,285,000
Jan 24, 2018 1.18 1.25 1.07 1.22 187,010 21,847,100
Jan 23, 2018 1.24 1.39 1.09 1.18 218,869 23,016,400