PUBLISH (NEWS) historical data and Live price

PUBLISH

NEWS

$ 0.000209 -3.258 %

0.00 BTC

MARKET CAP
425.08 k

24H VOLUME
39.566 k

CIRC.SUPPLY
2.033 B

MAX SUPPLY

NEWS

USD

Rank1,929

1H 1.97 %

24H -3.26 %

7D 28.20 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/5/22	0.015	0.016	0.012	0.016	45,385.21	0
7/4/22	0.015	0.017	0.008	0.015	70,023.92	0
7/3/22	0.017	0.017	0.015	0.015	5,934.81	0
7/2/22	0.014	0.018	0.014	0.017	44,180.27	0
7/1/22	0.018	0.018	0.014	0.014	55,325.71	0
6/30/22	0.018	0.018	0.017	0.018	134,889.49	0
6/29/22	0.018	0.018	0.014	0.018	91,894.85	0
6/28/22	0.018	0.018	0.016	0.018	77,501.3	0
6/27/22	0.016	0.018	0.015	0.018	110,938.52	0
6/26/22	0.017	0.018	0.016	0.016	38,476.76	0
6/25/22	0.016	0.017	0.01	0.017	37,534.3	0
6/24/22	0.015	0.016	0.011	0.016	38,942.02	0
6/23/22	0.013	0.015	0.011	0.015	12,851.85	0
6/22/22	0.013	0.015	0.011	0.013	13,928.07	0
6/21/22	0.015	0.016	0.013	0.013	22,153.35	0
6/20/22	0.021	0.021	0.014	0.015	68,763.64	0
6/19/22	0.021	0.021	0.019	0.021	51,765.2	4,096,144.06
6/18/22	0.02	0.021	0.019	0.021	89,017.11	4,113,203.57
6/17/22	0.02	0.021	0.016	0.02	30,601.83	4,041,795.05
6/16/22	0.02	0.022	0.017	0.02	9,789.25	3,901,994.39
6/15/22	0.022	0.023	0.019	0.02	36,960.86	4,084,055.89
6/14/22	0.023	0.023	0.022	0.022	42,519.99	4,456,868.8
6/13/22	0.023	0.023	0.009	0.023	95,885.23	4,488,555.33
6/12/22	0.021	0.023	0.02	0.023	30,764.55	4,535,281.1
6/11/22	0.023	0.023	0.016	0.021	30,571.46	4,115,932.41
6/10/22	0.03	0.03	0.022	0.023	13,756.74	4,554,879.23
6/9/22	0.021	0.03	0.019	0.03	801,451.11	5,906,258.42
6/8/22	0.025	0.025	0.02	0.021	1,338.42	4,232,849.3
6/7/22	0.021	0.025	0.019	0.025	6,895.08	4,892,814.89
6/6/22	0.022	0.025	0.018	0.021	456,563.94	4,118,990.1
6/5/22	0.021	0.029	0.02	0.022	25,960.07	4,289,822.66
6/4/22	0.024	0.024	0.019	0.021	39,711.18	4,217,972.23
6/3/22	0.025	0.025	0.021	0.024	2,272.38	4,788,892.1
6/2/22	0.022	0.032	0.021	0.025	4,977.46	4,940,892.24
6/1/22	0.025	0.027	0.021	0.022	7,661.56	4,374,861.24
5/31/22	0.034	0.034	0.024	0.025	64,475.04	4,991,597.74
5/30/22	0.031	0.035	0.024	0.034	92,190.8	6,771,952.09
5/29/22	0.031	0.031	0.03	0.031	62,576.35	6,167,963.57
5/28/22	0.031	0.032	0.03	0.03	151,101.1	6,011,550.87
5/27/22	0.032	0.032	0.03	0.031	165,026.6	6,168,805.4
5/26/22	0.032	0.032	0.03	0.032	107,294.71	6,334,983.3
5/25/22	0.032	0.035	0.029	0.032	223,538.14	6,370,078.76
5/24/22	0.03	0.033	0.03	0.032	82,406.58	6,392,429.26
5/23/22	0.025	0.035	0.02	0.03	184,818.8	6,013,219.35
5/22/22	0.025	0.025	0.024	0.025	111,049.88	4,939,991.42
5/21/22	0.025	0.025	0.019	0.025	30,894.37	4,902,995.39
5/20/22	0.025	0.025	0.019	0.025	65,430.84	4,960,870.7
5/19/22	0.022	0.025	0.021	0.025	144,527.69	5,059,829.26
5/18/22	0.022	0.022	0.018	0.022	92,009.63	4,410,345.09
5/17/22	0.018	0.022	0.018	0.022	87,792.33	4,422,568.04
5/16/22	0.018	0.018	0.018	0.018	106,431.23	3,571,048.75
5/15/22	0.02	0.02	0.018	0.018	52,360.35	3,678,061.16
5/14/22	0.014	0.02	0.014	0.02	89,210.35	3,960,977.15
5/13/22	0.012	0.029	0.012	0.014	25,651.98	2,806,411.51
5/12/22	0.015	0.015	0.008	0.012	10,213.77	2,447,199.2
5/11/22	0.02	0.025	0.011	0.015	47,299.28	2,998,719.38
5/10/22	0.028	0.028	0.02	0.02	41,522.05	3,904,786.15
5/9/22	0.028	0.029	0.024	0.028	151,134.36	5,662,883.84
5/8/22	0.029	0.029	0.028	0.028	64,567.56	5,580,238.77
5/7/22	0.03	0.03	0.029	0.029	8,277.78	5,804,706.18
5/6/22	0.029	0.03	0.024	0.03	61,467.58	5,887,606.82
5/5/22	0.032	0.032	0.024	0.029	54,430.89	5,808,287.5
5/4/22	0.026	0.032	0.026	0.032	39,240.6	6,286,126.6
5/3/22	0.03	0.03	0.026	0.026	45,442.92	5,108,338.78
5/2/22	0.03	0.032	0.025	0.03	82,692.49	6,001,293.12
5/1/22	0.03	0.032	0.025	0.03	7,094.94	5,882,394.4
4/30/22	0.03	0.031	0.029	0.03	6,823.24	5,914,746.24
4/29/22	0.03	0.031	0.029	0.03	16,685.11	6,080,242.53
4/28/22	0.031	0.031	0.029	0.03	13,820.62	5,941,284.68
4/27/22	0.031	0.031	0.024	0.031	109,608.88	6,127,712.11
4/26/22	0.032	0.032	0.029	0.031	84,819.86	6,091,330.43
4/25/22	0.031	0.032	0.03	0.032	134,595.36	6,336,256.94
4/24/22	0.031	0.032	0.029	0.031	265,821.57	6,268,503.02
4/23/22	0.031	0.031	0.029	0.031	195,910.94	6,257,604.89
4/22/22	0.031	0.032	0.03	0.031	215,056.38	6,256,249.44
4/21/22	0.03	0.031	0.029	0.031	9,933.68	6,148,277.63
4/20/22	0.031	0.031	0.028	0.03	29,459.13	6,065,396.72
4/19/22	0.031	0.031	0.026	0.031	36,746.29	6,115,315.43
4/18/22	0.023	0.034	0.023	0.031	233,394.25	6,192,132.07
4/17/22	0.023	0.023	0.023	0.023	2,478.34	4,491,813.64
4/16/22	0.022	0.023	0.022	0.023	3,109.59	4,491,532.06
4/15/22	0.024	0.027	0.02	0.022	27,377.36	4,477,119.02
4/14/22	0.023	0.024	0.023	0.024	2,039.28	4,766,166.48
4/13/22	0.024	0.024	0.023	0.023	2,688.49	4,622,670.8
4/12/22	0.022	0.024	0.021	0.024	6,650.3	4,722,352.46
4/11/22	0.022	0.022	0.02	0.022	21,585.81	4,439,511.05
4/10/22	0.023	0.024	0.02	0.022	31,048.85	4,451,427.57
4/9/22	0.023	0.024	0.023	0.023	18,257.96	4,674,981.91
4/8/22	0.025	0.025	0.02	0.023	58,577.68	4,486,908.71
4/7/22	0.028	0.028	0.022	0.025	38,869.33	4,966,050.13

Similar Coins