ImpulseCoin IMPS
Xếp hạng #?
04:44:25 23/06/2018
ImpulseCoin (IMPS)
Không hoạt động
Lịch sử giá ImpulseCoin (IMPS) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.0001278 | $0.0001462 | $0.00006945 | $0.0001306 | $2.41 | $2,644.43 |
| 2017-01-02 | $0.0001307 | $0.0001442 | $0.00008153 | $0.00008174 | $0.2043 | $1,654.87 |
| 2017-01-03 | $0.00008174 | $0.00008236 | $0.00007154 | $0.00007307 | $0.5480 | $1,479.32 |
| 2017-01-04 | $0.00007311 | $0.00008116 | $0.00007311 | $0.00008083 | $3.42 | $1,636.47 |
| 2017-01-05 | $0.00008097 | $0.0001548 | $0.00008042 | $0.0001317 | $0.2635 | $2,667.12 |
| 2017-01-06 | $0.0001319 | $0.0001397 | $0.00007072 | $0.00007218 | $1.08 | $1,461.24 |
| 2017-01-07 | $0.00007228 | $0.00007263 | $0.00006588 | $0.00007230 | $0.4518 | $1,463.67 |
| 2017-01-08 | $0.00007234 | $0.00007297 | $0.00007229 | $0.00007279 | $0.4550 | $1,473.75 |
| 2017-01-09 | $0.00007290 | $0.00009639 | $0.00007038 | $0.00007936 | $0.8318 | $1,606.63 |
| 2017-01-10 | $0.00007932 | $0.00008018 | $0.00006334 | $0.00006354 | $26.98 | $1,286.35 |
| 2017-01-11 | $0.00006354 | $0.00007412 | $0.00006055 | $0.00007000 | $0.3500 | $1,417.15 |
| 2017-01-12 | $0.00007000 | $0.00007436 | $0.00006802 | $0.00007244 | $0.08056 | $1,466.49 |
| 2017-01-13 | $0.00007234 | $0.00007282 | $0.00004658 | $0.00004928 | $13.26 | $997.68 |
| 2017-01-14 | $0.00004928 | $0.00009984 | $0.00004914 | $0.00007863 | $0.8987 | $1,591.90 |
| 2017-01-15 | $0.00007857 | $0.00008193 | $0.00005975 | $0.00006975 | $0.3379 | $1,412.15 |
| 2017-01-16 | $0.00006975 | $0.00008628 | $0.00005430 | $0.00005440 | $0.9626 | $1,101.40 |
| 2017-01-17 | $0.00005442 | $0.00008193 | $0.00004401 | $0.00004540 | $0.6546 | $919.08 |
| 2017-01-18 | $0.00004547 | $0.00009032 | $0.00004543 | $0.00008866 | $1.85 | $1,795.00 |
| 2017-01-19 | $0.00008866 | $0.00008963 | $0.00001786 | $0.00006258 | $78.42 | $1,266.95 |
| 2017-01-20 | $0.00006249 | $0.00007277 | $0.00004926 | $0.00004928 | $18.63 | $997.68 |
| 2017-01-21 | $0.00004928 | $0.00006917 | $0.00004928 | $0.00006178 | $0.5319 | $1,250.75 |
| 2017-01-22 | $0.00006181 | $0.00008438 | $0.00003605 | $0.00004361 | $0.6409 | $882.82 |
| 2017-01-23 | $0.00004369 | $0.00005598 | $0.00004367 | $0.00004689 | $7.59 | $949.39 |
| 2017-01-24 | $0.00004634 | $0.00008187 | $0.00004571 | $0.00008034 | $8.35 | $1,626.56 |
| 2017-01-25 | $0.00008034 | $0.00008129 | $0.00006298 | $0.00006311 | $15.27 | $1,277.65 |
| 2017-01-26 | $0.00006317 | $0.00007368 | $0.00003778 | $0.00003786 | $3.64 | $766.53 |
| 2017-01-27 | $0.00003786 | $0.00006181 | $0.00003786 | $0.00005759 | $3.92 | $1,165.88 |
| 2017-01-28 | $0.00005759 | $0.00006031 | $0.00005527 | $0.00005527 | $0.9170 | $1,118.96 |
| 2017-01-30 | $0.00006457 | $0.00006517 | $0.00003681 | $0.00006517 | $49.63 | $1,319.42 |
| 2017-01-31 | $0.00006517 | $0.00009604 | $0.00004834 | $0.00004834 | $70.62 | $978.58 |