Pulse PULSE
Xếp hạng #?
22:34:07 16/05/2018
Pulse (PULSE)
Không hoạt động
Lịch sử giá Pulse (PULSE) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-02 | $0.0002241 | $0.0002251 | $0.0002240 | $0.0002248 | $0.2248 | $3,214.32 |
| 2017-01-03 | $0.0002248 | $0.0002610 | $0.0002248 | $0.0002610 | $2.82 | $3,732.32 |
| 2017-01-04 | $0.0002610 | $0.0002769 | $0.0002341 | $0.0002422 | $0.6967 | $3,463.83 |
| 2017-01-05 | $0.0002425 | $0.0002501 | $0.0001912 | $0.0002122 | $0.1061 | $3,034.67 |
| 2017-01-06 | $0.0002128 | $0.0002503 | $0.0001768 | $0.0001804 | $7.72 | $2,580.11 |
| 2017-01-07 | $0.0001807 | $0.0001908 | $0.0001647 | $0.0001908 | $2.14 | $2,728.24 |
| 2017-01-08 | $0.0001908 | $0.0002452 | $0.0001890 | $0.0001911 | $1.41 | $2,732.30 |
| 2017-01-09 | $0.0001914 | $0.0002261 | $0.0001848 | $0.0002258 | $0.1129 | $3,229.08 |
| 2017-01-10 | $0.0002257 | $0.0002287 | $0.0002253 | $0.0002266 | $0.1133 | $3,240.70 |
| 2017-01-11 | $0.0002459 | $0.0002465 | $0.0001754 | $0.0001791 | $0.1300 | $2,561.57 |
| 2017-01-12 | $0.0001789 | $0.0002313 | $0.0001738 | $0.0002255 | $0.2899 | $3,224.32 |
| 2017-01-13 | $0.0002254 | $0.0002266 | $0.0002165 | $0.0002222 | $0.6059 | $3,176.76 |
| 2017-01-14 | $0.0002225 | $0.0002255 | $0.0001950 | $0.0001965 | $0.08194 | $2,809.65 |
| 2017-01-15 | $0.0001964 | $0.0001976 | $0.0001951 | $0.0001963 | $0.08186 | $2,807.15 |
| 2017-01-16 | $0.0001994 | $0.0002003 | $0.0001988 | $0.0001995 | $0.1532 | $2,852.90 |
| 2017-01-17 | $0.0001996 | $0.0002177 | $0.0001994 | $0.0002167 | $0.1664 | $3,098.74 |
| 2017-01-18 | $0.0001881 | $0.0001897 | $0.0001802 | $0.0001854 | $1.87 | $2,651.36 |
| 2017-01-19 | $0.0001862 | $0.0002685 | $0.0001598 | $0.0001619 | $42.10 | $2,315.00 |
| 2017-01-20 | $0.0001618 | $0.0001880 | $0.0001419 | $0.0001611 | $34.89 | $2,303.68 |
| 2017-01-21 | $0.0001611 | $0.0002027 | $0.0001611 | $0.0001936 | $2.50 | $2,768.01 |
| 2017-01-22 | $0.0001936 | $0.0003402 | $0.0001494 | $0.0003233 | $142.22 | $4,622.34 |
| 2017-01-23 | $0.0003236 | $0.0003421 | $0.0002024 | $0.0003410 | $8.90 | $4,875.85 |
| 2017-01-24 | $0.0003370 | $0.0003370 | $0.0001626 | $0.0002320 | $63.95 | $3,317.28 |
| 2017-01-25 | $0.0002321 | $0.0002710 | $0.0001799 | $0.0001803 | $5.44 | $2,577.52 |
| 2017-01-26 | $0.0001805 | $0.0002203 | $0.0001804 | $0.0002202 | $3.85 | $3,148.82 |
| 2017-01-27 | $0.0002202 | $0.0002216 | $0.0001839 | $0.0001840 | $1.85 | $2,630.34 |
| 2017-01-28 | $0.0001840 | $0.0002952 | $0.0001840 | $0.0002949 | $25.09 | $4,216.87 |
| 2017-01-29 | $0.0002949 | $0.0002955 | $0.0001660 | $0.0002207 | $54.45 | $3,155.55 |
| 2017-01-30 | $0.0002207 | $0.0002208 | $0.0001473 | $0.0001473 | $51.25 | $2,106.47 |
| 2017-01-31 | $0.0001473 | $0.0002106 | $0.0001473 | $0.0001747 | $9.67 | $2,498.03 |