Pulse PULSE
Xếp hạng #?
22:34:07 16/05/2018
Pulse (PULSE)
Không hoạt động
Lịch sử giá Pulse (PULSE) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.0002107 | $0.0004732 | $0.0002095 | $0.0004732 | $40.93 | $6,765.92 |
| 2016-07-02 | $0.0004734 | $0.0007675 | $0.0004081 | $0.0005191 | $2,260.54 | $7,422.75 |
| 2016-07-03 | $0.0005201 | $0.0007009 | $0.0004795 | $0.0005013 | $222.40 | $7,167.53 |
| 2016-07-04 | $0.0005014 | $0.0005361 | $0.0003464 | $0.0003464 | $167.17 | $4,953.24 |
| 2016-07-05 | $0.0003466 | $0.0004634 | $0.0003458 | $0.0004146 | $31.88 | $5,928.75 |
| 2016-07-06 | $0.0003561 | $0.0005460 | $0.0003540 | $0.0005438 | $20.54 | $7,775.92 |
| 2016-07-07 | $0.0005443 | $0.0005904 | $0.0003120 | $0.0003287 | $15.75 | $4,699.71 |
| 2016-07-08 | $0.0003287 | $0.0003530 | $0.0003266 | $0.0003403 | $3.93 | $4,866.50 |
| 2016-07-09 | $0.0003402 | $0.0004750 | $0.0003298 | $0.0004739 | $22.65 | $6,775.98 |
| 2016-07-10 | $0.0004739 | $0.0005851 | $0.0004682 | $0.0005848 | $87.71 | $8,361.38 |
| 2016-07-11 | $0.0005844 | $0.0005967 | $0.0004497 | $0.0004502 | $65.60 | $6,437.38 |
| 2016-07-12 | $0.0004502 | $0.0006841 | $0.0004502 | $0.0006733 | $13.11 | $9,626.98 |
| 2016-07-13 | $0.0006733 | $0.0006742 | $0.0004786 | $0.0004786 | $3.83 | $6,844.07 |
| 2016-07-14 | $0.0004778 | $0.0004793 | $0.0004766 | $0.0004787 | $0.06577 | $6,845.49 |
| 2016-07-15 | $0.0005377 | $0.0005384 | $0.0004713 | $0.0004713 | $1.76 | $6,739.56 |
| 2016-07-16 | $0.0004709 | $0.0006556 | $0.0004709 | $0.0006556 | $17.60 | $9,374.25 |
| 2016-07-17 | $0.0006542 | $0.0007706 | $0.0005459 | $0.0007621 | $69.33 | $10,896.76 |
| 2016-07-18 | $0.0007628 | $0.0007956 | $0.0007627 | $0.0007943 | $5.49 | $11,357.17 |
| 2016-07-19 | $0.0007943 | $0.0007945 | $0.0007733 | $0.0007745 | $1.69 | $11,074.37 |
| 2016-07-20 | $0.0007744 | $0.0008062 | $0.0007735 | $0.0007972 | $45.20 | $11,399.41 |
| 2016-07-21 | $0.0007971 | $0.001149 | $0.0005342 | $0.0005348 | $203.17 | $7,646.65 |
| 2016-07-22 | $0.0005347 | $0.0005717 | $0.0005340 | $0.0005392 | $2.60 | $7,709.61 |
| 2016-07-23 | $0.0005393 | $0.0006234 | $0.0005351 | $0.0006228 | $6.56 | $8,905.84 |
| 2016-07-24 | $0.0006228 | $0.0006230 | $0.0005795 | $0.0005838 | $12.37 | $8,347.87 |
| 2016-07-25 | $0.0005839 | $0.0005844 | $0.0005112 | $0.0005188 | $41.60 | $7,417.81 |
| 2016-07-26 | $0.0005189 | $0.0005883 | $0.0005124 | $0.0005883 | $3.73 | $8,412.13 |
| 2016-07-27 | $0.0005772 | $0.0005774 | $0.0005758 | $0.0005758 | $3.64 | $8,233.28 |
| 2016-07-28 | $0.0005758 | $0.0005799 | $0.0004324 | $0.0004325 | $3.39 | $6,183.78 |
| 2016-07-29 | $0.0004324 | $0.0007816 | $0.0004323 | $0.0007808 | $91.77 | $11,164.45 |
| 2016-07-30 | $0.0007809 | $0.0007809 | $0.0004518 | $0.0004520 | $0.2711 | $6,463.01 |
| 2016-07-31 | $0.0004758 | $0.0004789 | $0.0004683 | $0.0004688 | $13.00 | $6,703.06 |