Pulse PULSE
Xếp hạng #?
22:34:07 16/05/2018
Pulse (PULSE)
Không hoạt động
Lịch sử giá Pulse (PULSE) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.0003562 | $0.0005205 | $0.0003548 | $0.0004694 | $204.59 | $6,041.34 |
| 2016-04-02 | $0.0004699 | $0.0005837 | $0.0004621 | $0.0005182 | $332.04 | $6,693.39 |
| 2016-04-03 | $0.0005186 | $0.0005478 | $0.0004212 | $0.0005390 | $186.58 | $6,980.09 |
| 2016-04-04 | $0.0005395 | $0.0005791 | $0.0004761 | $0.0005215 | $53.08 | $6,753.94 |
| 2016-04-05 | $0.0005210 | $0.0007775 | $0.0004998 | $0.0005795 | $443.72 | $7,504.41 |
| 2016-04-06 | $0.0005798 | $0.0008467 | $0.0005797 | $0.0008438 | $168.97 | $10,927.71 |
| 2016-04-07 | $0.0008442 | $0.0008442 | $0.0004969 | $0.0004973 | $183.55 | $6,599.35 |
| 2016-04-08 | $0.0004975 | $0.0006688 | $0.0004946 | $0.0006318 | $299.22 | $8,395.22 |
| 2016-04-09 | $0.0006325 | $0.0007346 | $0.0005058 | $0.0007344 | $111.52 | $9,860.39 |
| 2016-04-10 | $0.0007347 | $0.0007617 | $0.0005679 | $0.0006251 | $147.75 | $8,437.63 |
| 2016-04-11 | $0.0006255 | $0.0008174 | $0.0006255 | $0.0008050 | $8.05 | $10,905.38 |
| 2016-04-12 | $0.0008057 | $0.0008208 | $0.0005614 | $0.0005670 | $16.65 | $7,680.65 |
| 2016-04-13 | $0.0005676 | $0.0007855 | $0.0004692 | $0.0005518 | $42.61 | $7,474.60 |
| 2016-04-14 | $0.0005520 | $0.001010 | $0.0004943 | $0.0005877 | $70.30 | $8,085.11 |
| 2016-04-15 | $0.0005879 | $0.0009399 | $0.0005729 | $0.0008979 | $119.47 | $12,359.99 |
| 2016-04-16 | $0.0008976 | $0.0008977 | $0.0005825 | $0.0006778 | $116.11 | $9,420.51 |
| 2016-04-17 | $0.0006779 | $0.0007620 | $0.0006592 | $0.0006816 | $43.98 | $9,488.25 |
| 2016-04-18 | $0.0006819 | $0.0006949 | $0.0005268 | $0.0005505 | $179.02 | $7,664.18 |
| 2016-04-19 | $0.0005506 | $0.0006553 | $0.0005480 | $0.0005978 | $30.97 | $8,367.01 |
| 2016-04-20 | $0.0005974 | $0.0005999 | $0.0005582 | $0.0005690 | $2.99 | $7,980.10 |
| 2016-04-21 | $0.0005690 | $0.0005726 | $0.0005298 | $0.0005518 | $71.34 | $7,752.06 |
| 2016-04-22 | $0.0005522 | $0.0005547 | $0.0004091 | $0.0004631 | $274.89 | $6,547.76 |
| 2016-04-23 | $0.0004632 | $0.0004646 | $0.0003741 | $0.0003747 | $200.33 | $5,298.16 |
| 2016-04-24 | $0.0003750 | $0.0005925 | $0.0003558 | $0.0003981 | $32.44 | $5,670.93 |
| 2016-04-25 | $0.0003986 | $0.0005263 | $0.0003966 | $0.0004715 | $15.15 | $6,716.90 |
| 2016-04-26 | $0.0004732 | $0.0005189 | $0.0004711 | $0.0005020 | $26.41 | $7,150.60 |
| 2016-04-27 | $0.0004938 | $0.0005114 | $0.0004930 | $0.0004936 | $50.34 | $7,031.07 |
| 2016-04-28 | $0.0004940 | $0.0004976 | $0.0004847 | $0.0004946 | $18.32 | $7,045.64 |
| 2016-04-29 | $0.0004951 | $0.0005650 | $0.0004886 | $0.0005646 | $6.67 | $8,042.58 |
| 2016-04-30 | $0.0005647 | $0.0005806 | $0.0004927 | $0.0005742 | $21.80 | $8,210.57 |