Pulse PULSE
Xếp hạng #?
22:34:07 16/05/2018
Pulse (PULSE)
Không hoạt động
Lịch sử giá Pulse (PULSE) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-02 | $0.0002255 | $0.0002272 | $0.0002245 | $0.0002252 | $2.34 | $3,219.87 |
| 2017-03-03 | $0.0002251 | $0.0002805 | $0.0001755 | $0.0002805 | $32.15 | $4,010.83 |
| 2017-03-04 | $0.0002810 | $0.0002938 | $0.0001723 | $0.0001757 | $8.05 | $2,512.63 |
| 2017-03-05 | $0.0001756 | $0.0002408 | $0.0001751 | $0.0002408 | $3.86 | $3,442.52 |
| 2017-03-06 | $0.0002408 | $0.0002424 | $0.0002403 | $0.0002413 | $0.5453 | $3,450.23 |
| 2017-03-07 | $0.0002522 | $0.0002522 | $0.0002410 | $0.0002447 | $1.90 | $3,499.07 |
| 2017-03-08 | $0.0002446 | $0.0002464 | $0.0001952 | $0.0001955 | $0.5935 | $2,795.45 |
| 2017-03-09 | $0.0001956 | $0.0001994 | $0.0001736 | $0.0001783 | $1.60 | $2,549.13 |
| 2017-03-10 | $0.0001784 | $0.0002922 | $0.0001508 | $0.0001563 | $34.89 | $2,235.52 |
| 2017-03-11 | $0.0001563 | $0.0002263 | $0.0001563 | $0.0002234 | $0.6484 | $3,194.50 |
| 2017-03-12 | $0.0002236 | $0.0002245 | $0.0001921 | $0.0001954 | $1.38 | $2,794.32 |
| 2017-03-13 | $0.0001955 | $0.0002333 | $0.0001839 | $0.0001848 | $3.16 | $2,642.28 |
| 2017-03-14 | $0.0001848 | $0.0001848 | $0.0001709 | $0.0001736 | $3.89 | $2,482.30 |
| 2017-03-15 | $0.0001736 | $0.0001745 | $0.0001736 | $0.0001745 | $2.09 | $2,495.03 |
| 2017-03-17 | $0.0001608 | $0.0001608 | $0.0001429 | $0.0001430 | $3.14 | $2,045.18 |
| 2017-03-18 | $0.0001430 | $0.0001448 | $0.0001276 | $0.0001295 | $0.2823 | $1,852.39 |
| 2017-03-19 | $0.0001400 | $0.0001498 | $0.0001400 | $0.0001451 | $0.1742 | $2,075.41 |
| 2017-03-20 | $0.0001452 | $0.0002117 | $0.0001451 | $0.0002108 | $3.38 | $3,014.88 |
| 2017-03-21 | $0.0002111 | $0.0002237 | $0.0001547 | $0.0001569 | $1.49 | $2,243.17 |
| 2017-03-22 | $0.0001569 | $0.0001664 | $0.0001521 | $0.0001574 | $0.1978 | $2,250.24 |
| 2017-03-23 | $0.0001575 | $0.0002116 | $0.0001558 | $0.0002077 | $0.5310 | $2,970.15 |
| 2017-03-24 | $0.0002077 | $0.0002081 | $0.0001869 | $0.0001875 | $0.1029 | $2,681.11 |
| 2017-03-25 | $0.0001873 | $0.0001899 | $0.0001631 | $0.0001654 | $1.29 | $2,364.65 |
| 2017-03-26 | $0.0001656 | $0.0002864 | $0.0001622 | $0.0002804 | $10.29 | $4,008.72 |
| 2017-03-27 | $0.0002819 | $0.0002993 | $0.0001630 | $0.0001673 | $3.29 | $2,392.55 |
| 2017-03-28 | $0.0001671 | $0.0002849 | $0.0001656 | $0.0001780 | $8.78 | $2,545.43 |
| 2017-03-29 | $0.0001778 | $0.0002849 | $0.0001727 | $0.0001976 | $1.05 | $2,825.39 |
| 2017-03-30 | $0.0001980 | $0.0001994 | $0.0001946 | $0.0001948 | $0.7603 | $2,785.95 |
| 2017-03-31 | $0.0001966 | $0.0002150 | $0.0001551 | $0.0002144 | $20.82 | $3,065.10 |