Pulse PULSE
Xếp hạng #?
22:34:07 16/05/2018
Pulse (PULSE)
Không hoạt động
Lịch sử giá Pulse (PULSE) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.0001747 | $0.0002262 | $0.0001363 | $0.0001681 | $14.43 | $2,404.36 |
| 2017-02-02 | $0.0001681 | $0.0002187 | $0.0001671 | $0.0001720 | $5.36 | $2,459.51 |
| 2017-02-03 | $0.0001719 | $0.0002987 | $0.0001644 | $0.0002987 | $40.69 | $4,270.73 |
| 2017-02-04 | $0.0002991 | $0.0002999 | $0.0002168 | $0.0002190 | $0.2190 | $3,131.60 |
| 2017-02-05 | $0.0002191 | $0.0002888 | $0.0002156 | $0.0002877 | $0.6262 | $4,113.17 |
| 2017-02-06 | $0.0002880 | $0.0003223 | $0.0002801 | $0.0003218 | $29.55 | $4,601.78 |
| 2017-02-07 | $0.0003224 | $0.0003279 | $0.0002639 | $0.0002653 | $19.79 | $3,794.05 |
| 2017-02-08 | $0.0002656 | $0.0002697 | $0.0002594 | $0.0002658 | $36.79 | $3,800.21 |
| 2017-02-09 | $0.0002662 | $0.0002722 | $0.0002383 | $0.0002486 | $2.16 | $3,554.67 |
| 2017-02-10 | $0.0002489 | $0.0003179 | $0.0002367 | $0.0003164 | $9.56 | $4,523.85 |
| 2017-02-11 | $0.0003164 | $0.0003230 | $0.0003145 | $0.0003214 | $0.7093 | $4,596.03 |
| 2017-02-12 | $0.0003211 | $0.0003211 | $0.0001500 | $0.0002898 | $14.74 | $4,143.30 |
| 2017-02-13 | $0.0002897 | $0.0002906 | $0.0002830 | $0.0002880 | $1.43 | $4,117.69 |
| 2017-02-14 | $0.0002201 | $0.0002225 | $0.0002195 | $0.0002210 | $1.12 | $3,160.09 |
| 2017-02-15 | $0.0002214 | $0.0002217 | $0.0002208 | $0.0002210 | $1.12 | $3,159.46 |
| 2017-02-17 | $0.0001547 | $0.0002839 | $0.0001135 | $0.0002825 | $28.75 | $4,039.13 |
| 2017-02-18 | $0.0002833 | $0.0002862 | $0.0002316 | $0.0002320 | $4.28 | $3,316.96 |
| 2017-02-19 | $0.0002320 | $0.0002623 | $0.0002296 | $0.0002620 | $0.1049 | $3,745.87 |
| 2017-02-20 | $0.0002622 | $0.0002651 | $0.0002014 | $0.0002052 | $0.2160 | $2,934.09 |
| 2017-02-21 | $0.0002051 | $0.0002905 | $0.0002046 | $0.0002900 | $3.46 | $4,146.39 |
| 2017-02-22 | $0.0002898 | $0.0002898 | $0.0002091 | $0.0002347 | $4.48 | $3,355.43 |
| 2017-02-23 | $0.0002346 | $0.0002471 | $0.0002346 | $0.0002450 | $0.2511 | $3,503.41 |
| 2017-02-24 | $0.0002463 | $0.0002494 | $0.0002451 | $0.0002494 | $0.2556 | $3,565.92 |
| 2017-02-25 | $0.0002578 | $0.0002692 | $0.0002559 | $0.0002631 | $1.78 | $3,761.82 |
| 2017-02-26 | $0.0002632 | $0.0002636 | $0.0002286 | $0.0002330 | $0.3086 | $3,332.23 |
| 2017-02-27 | $0.0002328 | $0.0002345 | $0.0001982 | $0.0002006 | $6.22 | $2,868.30 |
| 2017-02-28 | $0.0002007 | $0.0002029 | $0.0001992 | $0.0002012 | $2.12 | $2,877.51 |