ImpulseCoin IMPS
Xếp hạng #?
04:44:25 23/06/2018
ImpulseCoin (IMPS)
Không hoạt động
Lịch sử giá ImpulseCoin (IMPS) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.00004834 | $0.00007696 | $0.00004394 | $0.00006924 | $126.51 | $1,401.76 |
| 2017-02-02 | $0.00006930 | $0.0004519 | $0.00005916 | $0.0001113 | $1,384.80 | $2,253.28 |
| 2017-02-03 | $0.0001113 | $0.0003063 | $0.00007079 | $0.0001751 | $687.40 | $3,544.69 |
| 2017-02-04 | $0.0001753 | $0.0003025 | $0.0001143 | $0.0001147 | $1,348.09 | $2,322.54 |
| 2017-02-05 | $0.0001148 | $0.0002675 | $0.0001024 | $0.0002157 | $2,246.75 | $4,367.79 |
| 2017-02-06 | $0.0002468 | $0.0002601 | $0.0001455 | $0.0002492 | $146.25 | $5,044.29 |
| 2017-02-07 | $0.0002496 | $0.0002504 | $0.0001586 | $0.0001592 | $71.25 | $3,223.13 |
| 2017-02-08 | $0.0001593 | $0.0001618 | $0.0001063 | $0.0001063 | $27.08 | $2,152.24 |
| 2017-02-09 | $0.0001065 | $0.0001508 | $0.00008608 | $0.00008949 | $12.46 | $1,811.86 |
| 2017-02-10 | $0.00008961 | $0.00009934 | $0.00006725 | $0.00009887 | $27.32 | $2,001.62 |
| 2017-02-11 | $0.00009889 | $0.0001008 | $0.00009037 | $0.00009040 | $0.4520 | $1,830.20 |
| 2017-02-12 | $0.00009032 | $0.00009043 | $0.00007983 | $0.00007993 | $1.60 | $1,618.31 |
| 2017-02-13 | $0.00007991 | $0.0001002 | $0.00007981 | $0.00009906 | $0.1124 | $2,005.61 |
| 2017-02-14 | $0.00009917 | $0.0001303 | $0.00007051 | $0.0001205 | $212.79 | $2,440.52 |
| 2017-02-15 | $0.0001207 | $0.0001209 | $0.00009014 | $0.00009067 | $2.13 | $1,835.73 |
| 2017-02-16 | $0.00009069 | $0.00009300 | $0.00009069 | $0.00009247 | $2.16 | $1,872.09 |
| 2017-02-17 | $0.00009235 | $0.0001156 | $0.00009231 | $0.0001151 | $0.1151 | $2,329.91 |
| 2017-02-18 | $0.0001154 | $0.0001167 | $0.0001152 | $0.0001165 | $0.1165 | $2,358.44 |
| 2017-02-19 | $0.00008366 | $0.0001050 | $0.00008359 | $0.0001048 | $2.92 | $2,121.47 |
| 2017-02-20 | $0.0001049 | $0.0001272 | $0.00008475 | $0.00008640 | $11.27 | $1,749.18 |
| 2017-02-21 | $0.00008634 | $0.0001452 | $0.00008615 | $0.0001450 | $14.82 | $2,935.38 |
| 2017-02-22 | $0.0001449 | $0.0001458 | $0.00008812 | $0.0001117 | $10.51 | $2,262.31 |
| 2017-02-23 | $0.0001117 | $0.0001156 | $0.00009334 | $0.00009334 | $29.07 | $1,889.67 |
| 2017-02-24 | $0.00009382 | $0.0001191 | $0.00009056 | $0.0001174 | $0.1455 | $2,376.18 |
| 2017-02-25 | $0.0001170 | $0.0001175 | $0.0001125 | $0.0001144 | $0.5376 | $2,315.76 |
| 2017-02-26 | $0.0001144 | $0.0001165 | $0.0001130 | $0.0001159 | $0.5445 | $2,345.64 |
| 2017-02-27 | $0.00009421 | $0.00009448 | $0.00009421 | $0.00009440 | $0.6941 | $1,911.13 |
| 2017-02-28 | $0.00009446 | $0.0001066 | $0.00009375 | $0.0001062 | $0.4779 | $2,150.01 |