Pulse PULSE
Xếp hạng #?
22:34:07 16/05/2018
Pulse (PULSE)
Không hoạt động
Lịch sử giá Pulse (PULSE) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.0002814 | $0.0005830 | $0.0002785 | $0.0005814 | $70.59 | $8,313.94 |
| 2016-06-02 | $0.0005800 | $0.001134 | $0.0004278 | $0.0004285 | $457.26 | $6,127.02 |
| 2016-06-03 | $0.0004285 | $0.002071 | $0.0004283 | $0.0005550 | $145.47 | $7,935.33 |
| 2016-06-04 | $0.0005551 | $0.0009986 | $0.0005539 | $0.0008575 | $161.39 | $12,261.18 |
| 2016-06-05 | $0.0008575 | $0.0008587 | $0.0004978 | $0.0005030 | $124.22 | $7,191.75 |
| 2016-06-06 | $0.0005026 | $0.0006821 | $0.0003971 | $0.0006228 | $32.96 | $8,904.88 |
| 2016-06-07 | $0.0006228 | $0.0006320 | $0.0004145 | $0.0004453 | $88.92 | $6,367.37 |
| 2016-06-08 | $0.0004458 | $0.0005813 | $0.0004152 | $0.0005808 | $18.95 | $8,305.07 |
| 2016-06-09 | $0.0005814 | $0.0007222 | $0.0005629 | $0.0006495 | $127.12 | $9,286.95 |
| 2016-06-10 | $0.0006495 | $0.0006519 | $0.0003876 | $0.0003913 | $232.18 | $5,594.99 |
| 2016-06-11 | $0.0003908 | $0.0005970 | $0.0003898 | $0.0004978 | $79.13 | $7,118.09 |
| 2016-06-12 | $0.0005060 | $0.0006884 | $0.0004470 | $0.0004832 | $72.48 | $6,909.95 |
| 2016-06-13 | $0.0004832 | $0.0005442 | $0.0004738 | $0.0005359 | $15.56 | $7,662.52 |
| 2016-06-14 | $0.0005360 | $0.0007690 | $0.0004888 | $0.0004888 | $132.44 | $6,989.55 |
| 2016-06-15 | $0.0004889 | $0.0005139 | $0.0004682 | $0.0004697 | $23.28 | $6,716.38 |
| 2016-06-16 | $0.0004714 | $0.0007011 | $0.0004714 | $0.0005514 | $45.49 | $7,884.42 |
| 2016-06-17 | $0.0005515 | $0.0005580 | $0.0005159 | $0.0005320 | $9.54 | $7,607.64 |
| 2016-06-18 | $0.0005317 | $0.0005498 | $0.0005211 | $0.0005489 | $8.93 | $7,848.10 |
| 2016-06-19 | $0.0005679 | $0.001458 | $0.0005303 | $0.0006341 | $712.72 | $9,066.58 |
| 2016-06-20 | $0.0006345 | $0.0009823 | $0.0004664 | $0.0008864 | $61.76 | $12,674.97 |
| 2016-06-21 | $0.0008863 | $0.0008863 | $0.0002758 | $0.0002758 | $228.51 | $3,944.19 |
| 2016-06-22 | $0.0002758 | $0.0004085 | $0.0001909 | $0.0002796 | $62.67 | $3,997.79 |
| 2016-06-23 | $0.0002802 | $0.0003722 | $0.0001020 | $0.0001033 | $32.86 | $1,477.74 |
| 2016-06-24 | $0.0001033 | $0.0003909 | $0.00009342 | $0.0002661 | $0.2665 | $3,805.24 |
| 2016-06-25 | $0.0002661 | $0.0003884 | $0.0001541 | $0.0003746 | $22.43 | $5,356.82 |
| 2016-06-26 | $0.0003751 | $0.0003751 | $0.0001524 | $0.0003028 | $19.59 | $4,330.33 |
| 2016-06-27 | $0.0003025 | $0.0004991 | $0.0001732 | $0.0003579 | $13.41 | $5,116.93 |
| 2016-06-28 | $0.0003628 | $0.0006896 | $0.0003545 | $0.0004642 | $113.18 | $6,637.10 |
| 2016-06-29 | $0.0004620 | $0.0005167 | $0.0002165 | $0.0004313 | $49.25 | $6,167.62 |
| 2016-06-30 | $0.0004319 | $0.0004333 | $0.0002100 | $0.0002109 | $12.18 | $3,015.74 |