Pulse PULSE
Xếp hạng #?
22:34:07 16/05/2018
Pulse (PULSE)
Không hoạt động
Lịch sử giá Pulse (PULSE) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.0003232 | $0.0003244 | $0.0002527 | $0.0002529 | $20.96 | $3,616.02 |
| 2016-10-02 | $0.0002529 | $0.0003422 | $0.0002510 | $0.0003313 | $4.62 | $4,736.76 |
| 2016-10-03 | $0.0003312 | $0.0003675 | $0.0002409 | $0.0002411 | $4.76 | $3,447.90 |
| 2016-10-04 | $0.0002412 | $0.0003391 | $0.0002409 | $0.0003391 | $2.14 | $4,848.45 |
| 2016-10-05 | $0.0003391 | $0.0003393 | $0.0001506 | $0.0002025 | $116.33 | $2,895.07 |
| 2016-10-06 | $0.0002025 | $0.0002189 | $0.0001528 | $0.0001529 | $26.98 | $2,185.93 |
| 2016-10-07 | $0.0001529 | $0.0001543 | $0.00009864 | $0.00009865 | $0.06586 | $1,410.55 |
| 2016-10-08 | $0.0001606 | $0.0001725 | $0.0001178 | $0.0001603 | $139.29 | $2,291.87 |
| 2016-10-09 | $0.0001603 | $0.0001669 | $0.0001597 | $0.0001663 | $10.67 | $2,378.10 |
| 2016-10-10 | $0.0001664 | $0.0001667 | $0.0001542 | $0.0001605 | $16.11 | $2,295.57 |
| 2016-10-11 | $0.0001606 | $0.0001724 | $0.0001275 | $0.0001283 | $0.8613 | $1,834.59 |
| 2016-10-12 | $0.0001282 | $0.0001732 | $0.0001281 | $0.0001707 | $0.3827 | $2,440.81 |
| 2016-10-13 | $0.0001707 | $0.0001783 | $0.0001146 | $0.0001781 | $2.73 | $2,546.96 |
| 2016-10-14 | $0.0001782 | $0.0001793 | $0.00007450 | $0.00007461 | $1.95 | $1,066.88 |
| 2016-10-15 | $0.00007462 | $0.0002043 | $0.00006395 | $0.0002043 | $0.1161 | $2,921.45 |
| 2016-10-16 | $0.0002044 | $0.0002057 | $0.0001283 | $0.0001283 | $0.07649 | $1,834.29 |
| 2016-10-17 | $0.0001283 | $0.0001285 | $0.0001071 | $0.0001072 | $4.49 | $1,533.12 |
| 2016-10-18 | $0.0001072 | $0.0001087 | $0.0001018 | $0.0001021 | $2.46 | $1,459.48 |
| 2016-10-19 | $0.0001021 | $0.0001597 | $0.0001020 | $0.0001490 | $19.73 | $2,130.25 |
| 2016-10-20 | $0.0001490 | $0.0001515 | $0.0001437 | $0.0001514 | $15.98 | $2,165.39 |
| 2016-10-21 | $0.0001514 | $0.0001519 | $0.0001075 | $0.0001076 | $0.1677 | $1,538.45 |
| 2016-10-22 | $0.0001076 | $0.0001907 | $0.0001076 | $0.0001905 | $21.59 | $2,723.61 |
| 2016-10-23 | $0.0001906 | $0.0001978 | $0.0001113 | $0.0001117 | $19.55 | $1,596.81 |
| 2016-10-24 | $0.0001117 | $0.0002028 | $0.0001109 | $0.0001177 | $5.66 | $1,683.13 |
| 2016-10-25 | $0.0001177 | $0.0002060 | $0.0001177 | $0.0002037 | $0.1506 | $2,913.34 |
| 2016-10-26 | $0.0002039 | $0.0002050 | $0.0001190 | $0.0001221 | $7.33 | $1,746.29 |
| 2016-10-27 | $0.0001221 | $0.0002066 | $0.0001221 | $0.0002064 | $4.80 | $2,951.05 |
| 2016-10-28 | $0.0002065 | $0.0002065 | $0.0002059 | $0.0002060 | $3.43 | $2,944.94 |
| 2016-10-30 | $0.0001348 | $0.0001349 | $0.0001328 | $0.0001334 | $0.9238 | $1,906.81 |
| 2016-10-31 | $0.0001334 | $0.0001348 | $0.0001314 | $0.0001332 | $0.9227 | $1,904.52 |