Pulse PULSE
Xếp hạng #?
22:34:07 16/05/2018
Pulse (PULSE)
Không hoạt động
Lịch sử giá Pulse (PULSE) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.0005744 | $0.0005756 | $0.0005051 | $0.0005051 | $2.70 | $7,222.85 |
| 2016-05-02 | $0.0005052 | $0.0005376 | $0.0004170 | $0.0005146 | $87.26 | $7,358.45 |
| 2016-05-03 | $0.0005147 | $0.0005147 | $0.0003649 | $0.0004043 | $84.99 | $5,781.53 |
| 2016-05-04 | $0.0004042 | $0.0004775 | $0.0003565 | $0.0003574 | $0.7148 | $5,110.14 |
| 2016-05-05 | $0.0003574 | $0.0004216 | $0.0003573 | $0.0004211 | $5.32 | $6,021.94 |
| 2016-05-06 | $0.0004211 | $0.0004798 | $0.0004203 | $0.0004780 | $137.32 | $6,834.72 |
| 2016-05-07 | $0.0004780 | $0.0005999 | $0.0004746 | $0.0005954 | $58.73 | $8,513.94 |
| 2016-05-08 | $0.0005953 | $0.0005978 | $0.0003751 | $0.0003760 | $2.24 | $5,376.54 |
| 2016-05-09 | $0.0003757 | $0.0005642 | $0.0003062 | $0.0003684 | $35.60 | $5,267.54 |
| 2016-05-10 | $0.0003684 | $0.0004928 | $0.0003104 | $0.0004029 | $8.05 | $5,760.98 |
| 2016-05-11 | $0.0004029 | $0.0004311 | $0.0004029 | $0.0004301 | $9.49 | $6,149.87 |
| 2016-05-12 | $0.0004298 | $0.0004302 | $0.0004059 | $0.0004093 | $0.1956 | $5,852.41 |
| 2016-05-13 | $0.0004094 | $0.0004098 | $0.0003736 | $0.0003736 | $1.67 | $5,342.80 |
| 2016-05-14 | $0.0003738 | $0.0004200 | $0.0002685 | $0.0003530 | $238.48 | $5,047.81 |
| 2016-05-15 | $0.0003531 | $0.0004310 | $0.0003153 | $0.0004301 | $473.59 | $6,150.19 |
| 2016-05-16 | $0.0004301 | $0.0004762 | $0.0003581 | $0.0004561 | $62.10 | $6,521.53 |
| 2016-05-17 | $0.0004558 | $0.0004591 | $0.0004243 | $0.0004489 | $369.96 | $6,418.15 |
| 2016-05-18 | $0.0004488 | $0.0005743 | $0.0003362 | $0.0005267 | $5.50 | $7,531.78 |
| 2016-05-19 | $0.0005265 | $0.0005267 | $0.0003866 | $0.0003866 | $7.14 | $5,527.60 |
| 2016-05-20 | $0.0003866 | $0.0004796 | $0.0003589 | $0.0003671 | $3.13 | $5,248.88 |
| 2016-05-21 | $0.0003671 | $0.0005159 | $0.0003671 | $0.0004100 | $28.17 | $5,862.01 |
| 2016-05-22 | $0.0004099 | $0.0004595 | $0.0004075 | $0.0004086 | $83.39 | $5,842.13 |
| 2016-05-23 | $0.0004086 | $0.0005023 | $0.0004034 | $0.0004086 | $27.68 | $5,843.27 |
| 2016-05-24 | $0.0004085 | $0.0005399 | $0.0004083 | $0.0005397 | $5.83 | $7,717.21 |
| 2016-05-25 | $0.0005397 | $0.0005491 | $0.0004276 | $0.0004278 | $2.50 | $6,116.87 |
| 2016-05-26 | $0.0004279 | $0.0006306 | $0.0004208 | $0.0004216 | $180.76 | $6,029.02 |
| 2016-05-27 | $0.0004216 | $0.0007041 | $0.0003659 | $0.0004210 | $604.42 | $6,019.35 |
| 2016-05-28 | $0.0004203 | $0.0007463 | $0.0004142 | $0.0004148 | $29.89 | $5,931.51 |
| 2016-05-29 | $0.0004124 | $0.0004474 | $0.0003969 | $0.0004450 | $9.18 | $6,363.24 |
| 2016-05-30 | $0.0004456 | $0.0007033 | $0.0004428 | $0.0004866 | $5.35 | $6,957.49 |
| 2016-05-31 | $0.0004861 | $0.0004914 | $0.0001486 | $0.0002815 | $71.52 | $4,025.40 |