Pulse PULSE
Xếp hạng #?
22:34:07 16/05/2018
Pulse (PULSE)
Không hoạt động
Lịch sử giá Pulse (PULSE) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-14 | $0.0003282 | $0.0004781 | $0.0002991 | $0.0003373 | $697.54 | $3,924.73 |
| 2016-03-15 | $0.0003373 | $0.0004334 | $0.0003373 | $0.0004085 | $159.02 | $4,761.36 |
| 2016-03-16 | $0.0004085 | $0.001330 | $0.0003667 | $0.0006464 | $650.69 | $7,551.80 |
| 2016-03-17 | $0.0006477 | $0.0008542 | $0.0005042 | $0.0005132 | $91.57 | $6,075.51 |
| 2016-03-18 | $0.0005131 | $0.0006100 | $0.0004102 | $0.0005979 | $124.64 | $7,079.90 |
| 2016-03-19 | $0.0005975 | $0.0006157 | $0.0004078 | $0.0006157 | $123.76 | $7,367.53 |
| 2016-03-20 | $0.0006156 | $0.0006270 | $0.0003269 | $0.0003269 | $271.56 | $3,924.93 |
| 2016-03-21 | $0.0003845 | $0.0006152 | $0.0003213 | $0.0004133 | $234.59 | $4,976.41 |
| 2016-03-22 | $0.0004131 | $0.0005372 | $0.0003256 | $0.0003470 | $120.40 | $4,216.95 |
| 2016-03-23 | $0.0003471 | $0.0005865 | $0.0003434 | $0.0005644 | $201.42 | $6,863.87 |
| 2016-03-24 | $0.0005649 | $0.0005652 | $0.0003791 | $0.0003952 | $175.92 | $4,856.83 |
| 2016-03-25 | $0.0003953 | $0.0004614 | $0.0003276 | $0.0003855 | $55.18 | $4,764.75 |
| 2016-03-26 | $0.0003857 | $0.0004645 | $0.0003352 | $0.0004607 | $87.20 | $5,717.59 |
| 2016-03-27 | $0.0004609 | $0.0004632 | $0.0003461 | $0.0003528 | $18.19 | $4,406.34 |
| 2016-03-28 | $0.0003526 | $0.0008569 | $0.0003255 | $0.0006111 | $709.85 | $7,694.28 |
| 2016-03-29 | $0.0006112 | $0.0006850 | $0.0004303 | $0.0005943 | $289.74 | $7,520.66 |
| 2016-03-30 | $0.0005721 | $0.0006270 | $0.0003564 | $0.0003779 | $237.54 | $4,802.65 |
| 2016-03-31 | $0.0003755 | $0.0004865 | $0.0003566 | $0.0003573 | $95.35 | $4,569.89 |