Publica Publica

0.287538 USD (-4.36%)
0.00003918 BTC (-4.90%)
0.00051719 ETH (0.37%)

Market Cap

5,343,299 USD
728 BTC
9,611 ETH

Volume (24h)

8,874 USD
1.21 BTC
15.96 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
May 27, 2018 0.303732 0.305586 0.274792 0.301348 7,802 5,644,240
May 26, 2018 0.309589 0.309998 0.292254 0.303547 11,857 5,753,060
May 25, 2018 0.340170 0.342313 0.287235 0.309934 46,829 6,321,360
May 24, 2018 0.321302 0.360676 0.317336 0.339741 24,752 5,970,730
May 23, 2018 0.412521 0.431775 0.323398 0.323398 63,759 7,665,840
May 22, 2018 0.421397 0.460183 0.392265 0.413018 70,769 7,830,790
May 21, 2018 0.382786 0.444121 0.353327 0.421711 101,985 7,113,290
May 20, 2018 0.378304 0.392393 0.352126 0.382304 26,677 7,030,000
May 19, 2018 0.376625 0.398656 0.357900 0.378010 31,320 6,998,800
May 18, 2018 0.355628 0.397409 0.335778 0.376666 59,628 6,608,600
May 17, 2018 0.313058 0.386291 0.312328 0.355617 60,157 5,817,540
May 16, 2018 0.321030 0.333071 0.309600 0.315169 28,746 5,965,680
May 15, 2018 0.359524 0.363016 0.318783 0.321133 27,743 6,681,010
May 14, 2018 0.363996 0.390328 0.343666 0.360132 23,085 6,764,110
May 13, 2018 0.370025 0.393755 0.354940 0.364109 41,440 6,876,140
May 12, 2018 0.345087 0.384407 0.342145 0.370394 16,734 6,412,730
May 11, 2018 0.371195 0.387962 0.323936 0.346041 55,262 6,897,890
May 10, 2018 0.383670 0.441589 0.358144 0.370775 104,246 7,129,720
May 09, 2018 0.395540 0.411222 0.364040 0.383683 55,291 7,350,290
May 08, 2018 0.394382 0.433137 0.371072 0.396105 66,703 7,328,780
May 07, 2018 0.346720 0.393244 0.320556 0.393244 30,110 6,443,070
May 06, 2018 0.344080 0.359809 0.310204 0.341275 19,758 6,394,020
May 05, 2018 0.377980 0.382653 0.338951 0.343974 31,561 7,023,970
May 04, 2018 0.386561 0.398338 0.360471 0.377862 24,459 7,183,430
May 03, 2018 0.387099 0.393184 0.367374 0.387147 40,228 7,193,440
May 02, 2018 0.371945 0.402418 0.345115 0.387093 38,369 6,911,830
May 01, 2018 0.362948 0.422456 0.354385 0.372605 32,071 6,744,650
Apr 30, 2018 0.398071 0.410921 0.361350 0.362480 41,325 7,397,320
Apr 29, 2018 0.417126 0.429695 0.360074 0.398076 46,683 7,751,430
Apr 28, 2018 0.447714 0.472518 0.411300 0.423939 44,046 8,319,850
* Earliest data in range (UTC time)
** Latest data in range (UTC time)