Pulse PULSE
Xếp hạng #?
22:34:07 16/05/2018
Pulse (PULSE)
Không hoạt động
Lịch sử giá Pulse (PULSE) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.0001417 | $0.0001513 | $0.0001417 | $0.0001513 | $0.07573 | $2,163.52 |
| 2016-12-02 | $0.0001515 | $0.0001563 | $0.0001515 | $0.0001556 | $0.07786 | $2,224.51 |
| 2016-12-04 | $0.0001540 | $0.0001547 | $0.0001536 | $0.0001547 | $1.16 | $2,212.11 |
| 2016-12-05 | $0.0001548 | $0.0001548 | $0.0001503 | $0.0001517 | $0.9924 | $2,169.65 |
| 2016-12-06 | $0.0001517 | $0.0001530 | $0.0001517 | $0.0001530 | $0.08266 | $2,187.08 |
| 2016-12-07 | $0.0001529 | $0.0001543 | $0.0001529 | $0.0001536 | $0.3053 | $2,196.75 |
| 2016-12-08 | $0.0001536 | $0.0001540 | $0.0001532 | $0.0001540 | $0.3060 | $2,202.34 |
| 2016-12-09 | $0.0001853 | $0.0001859 | $0.0001852 | $0.0001854 | $5.32 | $2,651.42 |
| 2016-12-10 | $0.0001855 | $0.0001856 | $0.00009275 | $0.0001704 | $2.81 | $2,436.87 |
| 2016-12-11 | $0.0001704 | $0.0001705 | $0.0001684 | $0.0001694 | $0.3387 | $2,421.85 |
| 2016-12-12 | $0.0001698 | $0.0001720 | $0.0001698 | $0.0001716 | $1.20 | $2,454.26 |
| 2016-12-13 | $0.0001716 | $0.0001799 | $0.0001716 | $0.0001798 | $0.3769 | $2,570.44 |
| 2016-12-14 | $0.0001795 | $0.0001798 | $0.0001709 | $0.0001797 | $0.8283 | $2,569.18 |
| 2016-12-15 | $0.0001797 | $0.0001797 | $0.0001246 | $0.0001790 | $0.2556 | $2,559.62 |
| 2016-12-16 | $0.0001790 | $0.0001962 | $0.0001790 | $0.0001962 | $74.13 | $2,805.84 |
| 2016-12-17 | $0.0001962 | $0.0004507 | $0.0001421 | $0.0003954 | $132.34 | $5,653.88 |
| 2016-12-18 | $0.0003954 | $0.0003967 | $0.0001025 | $0.0002608 | $26.45 | $3,728.91 |
| 2016-12-19 | $0.0002609 | $0.0002696 | $0.0001743 | $0.0002696 | $0.2030 | $3,854.45 |
| 2016-12-20 | $0.0002694 | $0.0002695 | $0.0001507 | $0.0001843 | $8.93 | $2,634.93 |
| 2016-12-21 | $0.0001842 | $0.0001951 | $0.0001220 | $0.0001251 | $7.89 | $1,789.40 |
| 2016-12-22 | $0.0001251 | $0.0002081 | $0.0001251 | $0.0002076 | $0.2076 | $2,967.99 |
| 2016-12-23 | $0.0002075 | $0.0002196 | $0.0001503 | $0.0001566 | $0.3923 | $2,239.93 |
| 2016-12-24 | $0.0001567 | $0.0002173 | $0.0001514 | $0.0002156 | $0.04313 | $3,083.49 |
| 2016-12-25 | $0.0002157 | $0.0002159 | $0.0001466 | $0.0002152 | $0.2510 | $3,076.88 |
| 2016-12-26 | $0.0002151 | $0.0002273 | $0.0002151 | $0.0002268 | $3.81 | $3,242.43 |
| 2016-12-27 | $0.0002269 | $0.0002350 | $0.0001860 | $0.0001865 | $0.6855 | $2,667.20 |
| 2016-12-28 | $0.0001866 | $0.0001936 | $0.0001866 | $0.0001932 | $0.7098 | $2,761.92 |
| 2016-12-29 | $0.0002438 | $0.0002438 | $0.0002386 | $0.0002434 | $0.5842 | $3,480.33 |
| 2016-12-30 | $0.0002434 | $0.0002434 | $0.0002337 | $0.0002369 | $0.5685 | $3,387.31 |