ImpulseCoin IMPS
Xếp hạng #?
04:44:25 23/06/2018
ImpulseCoin (IMPS)
Không hoạt động
Lịch sử giá ImpulseCoin (IMPS) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.002584 | $0.003401 | $0.00004011 | $0.00008455 | $5,538.16 | $1,710.84 |
| 2016-11-02 | $0.00008460 | $0.0002480 | $0.00006195 | $0.0001096 | $2,052.47 | $2,219.92 |
| 2016-11-03 | $0.0001101 | $0.0001324 | $0.00007681 | $0.00007978 | $96.56 | $1,615.28 |
| 2016-11-04 | $0.00008039 | $0.0001006 | $0.00007053 | $0.00008365 | $60.82 | $1,693.57 |
| 2016-11-05 | $0.00008369 | $0.00008369 | $0.00005255 | $0.00007359 | $22.62 | $1,489.82 |
| 2016-11-06 | $0.00007362 | $0.0001123 | $0.00007359 | $0.0001032 | $168.40 | $2,089.19 |
| 2016-11-07 | $0.0001032 | $0.0001044 | $0.00007014 | $0.00009087 | $38.46 | $1,839.75 |
| 2016-11-08 | $0.00009087 | $0.00009965 | $0.00007499 | $0.00007499 | $4.43 | $1,518.26 |
| 2016-11-09 | $0.00007499 | $0.00008438 | $0.00005858 | $0.00008006 | $80.75 | $1,620.77 |
| 2016-11-10 | $0.00008001 | $0.00009302 | $0.00004978 | $0.00005008 | $8.02 | $1,013.94 |
| 2016-11-11 | $0.00005009 | $0.00008275 | $0.00003683 | $0.00003692 | $11.18 | $747.46 |
| 2016-11-12 | $0.00003694 | $0.00004474 | $0.00003693 | $0.00004464 | $23.55 | $903.69 |
| 2016-11-13 | $0.00004465 | $0.00007040 | $0.00004184 | $0.00007020 | $4.85 | $1,421.30 |
| 2016-11-14 | $0.00007020 | $0.00007063 | $0.00004226 | $0.00004230 | $6.20 | $856.41 |
| 2016-11-15 | $0.00004235 | $0.00004294 | $0.00004232 | $0.00004270 | $0.6069 | $864.42 |
| 2016-11-16 | $0.00004267 | $0.00005754 | $0.00004254 | $0.00005752 | $17.26 | $1,164.53 |
| 2016-11-17 | $0.00005757 | $0.00005808 | $0.00003360 | $0.00003401 | $2.87 | $688.59 |
| 2016-11-18 | $0.00003399 | $0.00006773 | $0.00003381 | $0.00006764 | $3.96 | $1,369.46 |
| 2016-11-19 | $0.00006767 | $0.00006806 | $0.00003755 | $0.00003757 | $0.07515 | $760.70 |
| 2016-11-20 | $0.00003759 | $0.00003777 | $0.00003006 | $0.00003436 | $1.68 | $695.60 |
| 2016-11-21 | $0.00003436 | $0.00003709 | $0.00002984 | $0.00003698 | $2.12 | $748.66 |
| 2016-11-22 | $0.00003696 | $0.00003706 | $0.00002221 | $0.00002623 | $9.55 | $531.04 |
| 2016-11-23 | $0.00002623 | $0.00003002 | $0.00001596 | $0.00001599 | $0.5172 | $323.63 |
| 2016-11-24 | $0.00001599 | $0.00002222 | $0.00001467 | $0.00002221 | $1.69 | $449.63 |
| 2016-11-25 | $0.00002221 | $0.00004553 | $0.00002204 | $0.00004553 | $1.40 | $921.78 |
| 2016-11-26 | $0.00004553 | $0.00005155 | $0.00004385 | $0.00005149 | $0.1030 | $1,042.50 |
| 2016-11-27 | $0.00005148 | $0.00005173 | $0.00004388 | $0.00004392 | $3.17 | $889.16 |
| 2016-11-28 | $0.00004395 | $0.00005084 | $0.00003108 | $0.00005083 | $20.48 | $1,029.16 |
| 2016-11-29 | $0.00005083 | $0.00005712 | $0.00003398 | $0.00004542 | $9.58 | $919.54 |
| 2016-11-30 | $0.00004546 | $0.00004851 | $0.00002982 | $0.00004845 | $12.92 | $980.92 |