Market Cap:

Publica Publica (PBL)

0.021097 USD (-6.16%)
0.00000642 BTC (-6.81%)
0.00024248 ETH (-8.23%)

Buy

Crypto-Backed Loan

Market Cap
392,037 USD
119 BTC
4,506 ETH
Volume (24h)
896 USD
0.27 BTC
10.30 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
Dec 15, 2018 0.021778 0.024145 0.011177 0.020770 882 385,962
Dec 14, 2018 0.016607 0.029882 0.016401 0.021762 285 404,393
Dec 13, 2018 0.019198 0.019205 0.016480 0.016617 3 308,794
Dec 12, 2018 0.018795 0.019446 0.018761 0.019188 8 356,568
Dec 11, 2018 0.019351 0.021384 0.018720 0.018835 133 350,014
Dec 10, 2018 0.020481 0.020700 0.019082 0.019372 75 359,995
Dec 09, 2018 0.031163 0.031163 0.019310 0.020508 324 381,090
Dec 08, 2018 0.019310 0.031253 0.019298 0.031253 2,363 580,773
Dec 07, 2018 0.017729 0.020716 0.013428 0.019322 3,370 359,064
Dec 06, 2018 0.018926 0.020189 0.017759 0.017759 34 330,021
Dec 05, 2018 0.020010 0.020092 0.018934 0.018934 21 351,855
Dec 04, 2018 0.022357 0.023074 0.019802 0.020005 215 371,756
Dec 03, 2018 0.019360 0.022722 0.019072 0.022370 364 415,708
Dec 02, 2018 0.019489 0.020056 0.017206 0.019251 209 357,736
Dec 01, 2018 0.018308 0.020461 0.018063 0.019505 327 362,454
Nov 30, 2018 0.020284 0.020504 0.012456 0.018256 1,397 339,247
Nov 29, 2018 0.024629 0.025070 0.020186 0.020236 304 376,047
Nov 28, 2018 0.022059 0.024908 0.021258 0.024528 108 455,798
Nov 27, 2018 0.021661 0.022251 0.018067 0.022038 616 409,538
Nov 26, 2018 0.018460 0.022432 0.017362 0.021675 814 402,779
Nov 25, 2018 0.016205 0.021493 0.015141 0.018465 400 343,138
Nov 24, 2018 0.023809 0.024267 0.015381 0.016198 492 301,006
Nov 23, 2018 0.026122 0.026385 0.023292 0.023827 2,706 442,766
Nov 22, 2018 0.028391 0.028674 0.026143 0.026257 2,504 487,928
Nov 21, 2018 0.026844 0.029907 0.026519 0.028493 9,907 529,474
Nov 20, 2018 0.028850 0.029645 0.024595 0.026823 11,036 498,457
Nov 19, 2018 0.037747 0.037747 0.028666 0.029018 7,973 539,249
Nov 18, 2018 0.037313 0.037676 0.035601 0.037676 7,835 700,138
Nov 17, 2018 0.035178 0.037694 0.032044 0.037194 9,067 691,179
Nov 16, 2018 0.035138 0.036937 0.034352 0.035105 7,917 652,358
* Earliest data in range (UTC time)
** Latest data in range (UTC time)