Pulse PULSE
Xếp hạng #?
22:34:07 16/05/2018
Pulse (PULSE)
Không hoạt động
Lịch sử giá Pulse (PULSE) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.0005108 | $0.0005385 | $0.0003545 | $0.0003548 | $0.4579 | $5,073.48 |
| 2016-09-02 | $0.0003548 | $0.0005724 | $0.0003426 | $0.0005724 | $0.7322 | $8,184.82 |
| 2016-09-03 | $0.0005724 | $0.0006072 | $0.0005175 | $0.0005276 | $37.13 | $7,544.09 |
| 2016-09-04 | $0.0005279 | $0.0005364 | $0.0005050 | $0.0005355 | $0.4042 | $7,656.57 |
| 2016-09-05 | $0.0005356 | $0.0005360 | $0.0005300 | $0.0005338 | $0.1213 | $7,632.12 |
| 2016-09-06 | $0.0005338 | $0.0005340 | $0.0005325 | $0.0005334 | $0.1212 | $7,626.79 |
| 2016-09-07 | $0.0003414 | $0.0005197 | $0.0003108 | $0.0005197 | $103.13 | $7,431.39 |
| 2016-09-08 | $0.0005197 | $0.0005595 | $0.0003133 | $0.0003930 | $138.99 | $5,618.91 |
| 2016-09-09 | $0.0003929 | $0.0004912 | $0.0003414 | $0.0004734 | $29.98 | $6,769.42 |
| 2016-09-10 | $0.0004734 | $0.0004736 | $0.0003405 | $0.0003477 | $11.75 | $4,971.35 |
| 2016-09-11 | $0.0003476 | $0.0003491 | $0.0002775 | $0.0002977 | $80.79 | $4,257.08 |
| 2016-09-12 | $0.0002978 | $0.0003044 | $0.0002978 | $0.0003041 | $3.57 | $4,348.89 |
| 2016-09-13 | $0.0003042 | $0.0003551 | $0.0003038 | $0.0003220 | $6.40 | $4,603.55 |
| 2016-09-14 | $0.0003220 | $0.0003932 | $0.0002565 | $0.0002566 | $27.10 | $3,668.52 |
| 2016-09-15 | $0.0002565 | $0.0003838 | $0.0002436 | $0.0002554 | $27.84 | $3,651.36 |
| 2016-09-16 | $0.0002553 | $0.0003468 | $0.0002553 | $0.0003393 | $75.56 | $4,851.64 |
| 2016-09-17 | $0.0003393 | $0.0003861 | $0.0003227 | $0.0003744 | $69.64 | $5,353.92 |
| 2016-09-18 | $0.0003743 | $0.0004412 | $0.0003453 | $0.0004271 | $78.23 | $6,106.66 |
| 2016-09-19 | $0.0004270 | $0.0004275 | $0.0002578 | $0.0003618 | $92.24 | $5,172.88 |
| 2016-09-20 | $0.0003618 | $0.0003619 | $0.0002737 | $0.0002802 | $0.3510 | $4,006.34 |
| 2016-09-21 | $0.0002798 | $0.0002919 | $0.0002751 | $0.0002780 | $5.18 | $3,975.21 |
| 2016-09-22 | $0.0002780 | $0.0002881 | $0.0002388 | $0.0002743 | $4.33 | $3,921.84 |
| 2016-09-23 | $0.0002743 | $0.0002775 | $0.0002741 | $0.0002773 | $0.1252 | $3,965.33 |
| 2016-09-24 | $0.0002773 | $0.0002949 | $0.0002653 | $0.0002947 | $5.36 | $4,214.42 |
| 2016-09-25 | $0.0002948 | $0.0003033 | $0.0002828 | $0.0003011 | $13.49 | $4,306.09 |
| 2016-09-26 | $0.0003011 | $0.0003079 | $0.0002673 | $0.0002677 | $24.86 | $3,827.65 |
| 2016-09-27 | $0.0002676 | $0.0003041 | $0.0002664 | $0.0003031 | $0.1359 | $4,333.59 |
| 2016-09-28 | $0.0003031 | $0.0003134 | $0.0002878 | $0.0002878 | $2.18 | $4,115.60 |
| 2016-09-29 | $0.0002878 | $0.0003039 | $0.0002760 | $0.0003034 | $2.39 | $4,338.68 |
| 2016-09-30 | $0.0003035 | $0.0003231 | $0.0002726 | $0.0003231 | $1.92 | $4,620.36 |