Pulse PULSE
Xếp hạng #?
22:34:07 16/05/2018
Pulse (PULSE)
Không hoạt động
Lịch sử giá Pulse (PULSE) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.0001332 | $0.0001379 | $0.0001307 | $0.0001313 | $0.1153 | $1,877.84 |
| 2016-11-02 | $0.0001314 | $0.0001331 | $0.0001304 | $0.0001331 | $0.09833 | $1,902.52 |
| 2016-11-03 | $0.0001333 | $0.0001342 | $0.0001270 | $0.0001270 | $0.09390 | $1,816.67 |
| 2016-11-08 | $0.0001781 | $0.0002139 | $0.0001781 | $0.0002130 | $45.06 | $3,046.01 |
| 2016-11-09 | $0.0002130 | $0.0002210 | $0.0001368 | $0.0001374 | $5.68 | $1,964.66 |
| 2016-11-10 | $0.0001374 | $0.0001437 | $0.00009995 | $0.0001431 | $5.08 | $2,046.07 |
| 2016-11-11 | $0.0001431 | $0.0001435 | $0.0001429 | $0.0001434 | $0.07169 | $2,050.09 |
| 2016-11-12 | $0.0001129 | $0.0004164 | $0.0001129 | $0.0001340 | $184.56 | $1,915.53 |
| 2016-11-13 | $0.0001340 | $0.0001340 | $0.0001123 | $0.0001123 | $7.10 | $1,606.26 |
| 2016-11-14 | $0.0001123 | $0.0001130 | $0.0001053 | $0.0001127 | $4.68 | $1,611.98 |
| 2016-11-15 | $0.0001128 | $0.0001503 | $0.0001128 | $0.0001494 | $1.53 | $2,136.84 |
| 2016-11-16 | $0.0001493 | $0.0001645 | $0.0001491 | $0.0001637 | $0.07449 | $2,341.23 |
| 2016-11-17 | $0.0001637 | $0.0001644 | $0.00008874 | $0.00008896 | $4.73 | $1,272.07 |
| 2016-11-18 | $0.00008892 | $0.00009030 | $0.00008843 | $0.00009030 | $0.7583 | $1,291.24 |
| 2016-11-20 | $0.0001128 | $0.0001129 | $0.0001077 | $0.0001096 | $0.07675 | $1,567.88 |
| 2016-11-21 | $0.0001097 | $0.0001105 | $0.0001096 | $0.0001102 | $0.07713 | $1,575.55 |
| 2016-11-22 | $0.0001649 | $0.0001659 | $0.0001649 | $0.0001653 | $0.8775 | $2,363.61 |
| 2016-11-23 | $0.0001653 | $0.0001655 | $0.0001626 | $0.0001635 | $0.8678 | $2,337.58 |
| 2016-11-24 | $0.0001177 | $0.0001185 | $0.0001174 | $0.0001185 | $0.8310 | $1,694.03 |
| 2016-11-25 | $0.0001184 | $0.0001185 | $0.0001033 | $0.0001038 | $1.66 | $1,484.61 |
| 2016-11-26 | $0.0001038 | $0.0001039 | $0.0001021 | $0.0001029 | $1.64 | $1,470.72 |
| 2016-11-27 | $0.00008799 | $0.00008799 | $0.00008773 | $0.00008784 | $1.61 | $1,255.99 |
| 2016-11-28 | $0.00008784 | $0.00008856 | $0.00008784 | $0.00008826 | $1.62 | $1,262.05 |
| 2016-11-29 | $0.00009565 | $0.00009587 | $0.00009559 | $0.00009564 | $0.09564 | $1,367.58 |
| 2016-11-30 | $0.00009563 | $0.0001421 | $0.00009563 | $0.0001417 | $0.2531 | $2,025.89 |