Pulse PULSE
Xếp hạng #?
22:34:07 16/05/2018
Pulse (PULSE)
Không hoạt động
Lịch sử giá Pulse (PULSE) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.0004685 | $0.0004696 | $0.0004622 | $0.0004670 | $11.81 | $6,677.19 |
| 2016-08-02 | $0.0004125 | $0.0004167 | $0.0002860 | $0.0002928 | $23.55 | $4,186.30 |
| 2016-08-03 | $0.0002947 | $0.0004814 | $0.0002491 | $0.0002775 | $41.12 | $3,968.67 |
| 2016-08-04 | $0.0002775 | $0.0004694 | $0.0002775 | $0.0004684 | $0.07026 | $6,697.68 |
| 2016-08-05 | $0.0004684 | $0.0004684 | $0.0004617 | $0.0004657 | $0.06985 | $6,658.47 |
| 2016-08-06 | $0.0004729 | $0.0004884 | $0.0004727 | $0.0004878 | $0.5878 | $6,975.67 |
| 2016-08-07 | $0.0004879 | $0.0006796 | $0.0002735 | $0.0006792 | $159.43 | $9,711.62 |
| 2016-08-08 | $0.0006792 | $0.0006959 | $0.0003122 | $0.0005851 | $5.62 | $8,365.80 |
| 2016-08-09 | $0.0005851 | $0.0006940 | $0.0005752 | $0.0006939 | $18.97 | $9,921.61 |
| 2016-08-10 | $0.0006936 | $0.0007851 | $0.0005875 | $0.0007735 | $111.06 | $11,060.41 |
| 2016-08-11 | $0.0007739 | $0.0007818 | $0.0004721 | $0.0004722 | $10.02 | $6,751.85 |
| 2016-08-12 | $0.0004720 | $0.0004726 | $0.0003284 | $0.0003291 | $1.26 | $4,705.45 |
| 2016-08-13 | $0.0003290 | $0.0005852 | $0.0003276 | $0.0005802 | $0.6369 | $8,296.66 |
| 2016-08-14 | $0.0005803 | $0.0005828 | $0.0005648 | $0.0005704 | $0.5704 | $8,155.98 |
| 2016-08-15 | $0.0005705 | $0.0005736 | $0.0005694 | $0.0005726 | $0.5726 | $8,188.03 |
| 2016-08-17 | $0.0005731 | $0.0005751 | $0.0003257 | $0.0003268 | $8.16 | $4,673.12 |
| 2016-08-18 | $0.0003267 | $0.0005778 | $0.0003267 | $0.0005742 | $0.6775 | $8,210.25 |
| 2016-08-19 | $0.0005743 | $0.0005756 | $0.0003629 | $0.0003887 | $5.96 | $5,557.87 |
| 2016-08-20 | $0.0003886 | $0.0005828 | $0.0003886 | $0.0005817 | $3.23 | $8,317.94 |
| 2016-08-21 | $0.0005817 | $0.0006545 | $0.0004645 | $0.0006545 | $0.3620 | $9,358.86 |
| 2016-08-22 | $0.0006544 | $0.0007768 | $0.0006536 | $0.0007751 | $0.05872 | $11,083.06 |
| 2016-08-23 | $0.0007638 | $0.0007663 | $0.0007561 | $0.0007586 | $3.79 | $10,847.80 |
| 2016-08-24 | $0.0007584 | $0.0007587 | $0.0005683 | $0.0005685 | $37.90 | $8,129.21 |
| 2016-08-25 | $0.0005686 | $0.0005964 | $0.0004771 | $0.0004783 | $7.93 | $6,839.90 |
| 2016-08-26 | $0.0004783 | $0.0006165 | $0.0004632 | $0.0006165 | $0.6375 | $8,814.83 |
| 2016-08-27 | $0.0006165 | $0.0006167 | $0.0003478 | $0.0003478 | $0.06956 | $4,973.18 |
| 2016-08-28 | $0.0003477 | $0.0004592 | $0.0003475 | $0.0004017 | $0.2724 | $5,744.30 |
| 2016-08-29 | $0.0004017 | $0.0004034 | $0.0003498 | $0.0003502 | $0.3669 | $5,007.37 |
| 2016-08-30 | $0.0003502 | $0.0007109 | $0.0003502 | $0.0007102 | $6.38 | $10,154.64 |
| 2016-08-31 | $0.0007103 | $0.0007134 | $0.0005098 | $0.0005107 | $1.94 | $7,302.01 |