ImpulseCoin IMPS
Xếp hạng #?
04:44:25 23/06/2018
ImpulseCoin (IMPS)
Không hoạt động
Lịch sử giá ImpulseCoin (IMPS) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.00004845 | $0.00005129 | $0.00003926 | $0.00004283 | $1.44 | $867.08 |
| 2016-12-02 | $0.00004287 | $0.00005445 | $0.00004287 | $0.00005444 | $2.37 | $1,102.16 |
| 2016-12-03 | $0.00005446 | $0.00005447 | $0.00004974 | $0.00005070 | $8.78 | $1,026.40 |
| 2016-12-04 | $0.00005070 | $0.00005117 | $0.00003364 | $0.00003759 | $2.20 | $761.00 |
| 2016-12-05 | $0.00003761 | $0.00003838 | $0.00002376 | $0.00002376 | $0.6934 | $481.04 |
| 2016-12-06 | $0.00002376 | $0.00002407 | $0.00002285 | $0.00002293 | $0.5237 | $464.14 |
| 2016-12-07 | $0.00003066 | $0.00003086 | $0.00003066 | $0.00003073 | $0.6161 | $622.06 |
| 2016-12-08 | $0.00003073 | $0.00005414 | $0.00003064 | $0.00005397 | $1.54 | $1,092.60 |
| 2016-12-09 | $0.00005390 | $0.00005398 | $0.00003089 | $0.00004405 | $2.49 | $891.76 |
| 2016-12-10 | $0.00004406 | $0.00004659 | $0.00003098 | $0.00003099 | $0.09665 | $627.33 |
| 2016-12-11 | $0.00003099 | $0.00003099 | $0.00003062 | $0.00003075 | $0.09592 | $622.61 |
| 2016-12-13 | $0.00004687 | $0.00004694 | $0.00004680 | $0.00004689 | $15.09 | $949.41 |
| 2016-12-14 | $0.00004683 | $0.00004765 | $0.00004624 | $0.00004689 | $8.63 | $949.29 |
| 2016-12-15 | $0.00004689 | $0.0001127 | $0.00003652 | $0.0001043 | $306.84 | $2,110.96 |
| 2016-12-16 | $0.0001044 | $0.0001098 | $0.00007993 | $0.00008000 | $257.30 | $1,619.62 |
| 2016-12-17 | $0.00008003 | $0.0001029 | $0.00008000 | $0.00008699 | $10.81 | $1,761.14 |
| 2016-12-18 | $0.00008699 | $0.0001271 | $0.00006306 | $0.00006324 | $31.21 | $1,280.37 |
| 2016-12-19 | $0.00006324 | $0.00008639 | $0.00006323 | $0.00008636 | $9.04 | $1,748.49 |
| 2016-12-20 | $0.00008631 | $0.00008753 | $0.00006348 | $0.00008753 | $0.00001591 | $1,772.02 |
| 2016-12-21 | $0.0001041 | $0.0001142 | $0.00006980 | $0.00007067 | $9.14 | $1,430.82 |
| 2016-12-22 | $0.00007067 | $0.00009534 | $0.00006915 | $0.00009495 | $16.83 | $1,922.23 |
| 2016-12-23 | $0.00009491 | $0.0001122 | $0.00009491 | $0.0001105 | $0.9427 | $2,237.29 |
| 2016-12-24 | $0.0001105 | $0.0001268 | $0.00007977 | $0.0001258 | $3.88 | $2,546.72 |
| 2016-12-25 | $0.0001260 | $0.0002242 | $0.0001155 | $0.0002240 | $16.32 | $4,535.93 |
| 2016-12-26 | $0.0002242 | $0.0002253 | $0.0001346 | $0.0001361 | $30.35 | $2,756.26 |
| 2016-12-27 | $0.0001361 | $0.0001786 | $0.0001209 | $0.0001212 | $8.09 | $2,454.67 |
| 2016-12-28 | $0.0001213 | $0.0001259 | $0.0001146 | $0.0001201 | $0.4363 | $2,431.51 |
| 2016-12-29 | $0.0001200 | $0.0001550 | $0.00007013 | $0.00008170 | $68.49 | $1,654.09 |
| 2016-12-30 | $0.00008170 | $0.0001443 | $0.00007479 | $0.0001442 | $1.44 | $2,919.12 |
| 2016-12-31 | $0.0001442 | $0.0001443 | $0.0001276 | $0.0001278 | $1.11 | $2,586.75 |