Pulse PULSE
Xếp hạng #?
22:34:07 16/05/2018
Pulse (PULSE)
Không hoạt động
Lịch sử giá Pulse (PULSE) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.0002143 | $0.0009993 | $0.0002143 | $0.0009232 | $5.19 | $13,201.18 |
| 2017-04-02 | $0.0009236 | $0.001779 | $0.0002594 | $0.0003867 | $68.00 | $5,528.94 |
| 2017-04-03 | $0.0003870 | $0.002695 | $0.0002821 | $0.0002829 | $0.7242 | $4,045.81 |
| 2017-04-04 | $0.0002834 | $0.0003513 | $0.0002832 | $0.0003513 | $6.91 | $5,023.34 |
| 2017-04-05 | $0.0003516 | $0.0003827 | $0.0003452 | $0.0003824 | $0.7911 | $5,468.28 |
| 2017-04-06 | $0.0003828 | $0.0005691 | $0.0003729 | $0.0003800 | $4.85 | $5,433.54 |
| 2017-04-07 | $0.0003789 | $0.0004364 | $0.0003518 | $0.0003531 | $6.56 | $5,048.54 |
| 2017-04-08 | $0.0003518 | $0.001051 | $0.0003431 | $0.0004103 | $4.60 | $5,866.35 |
| 2017-04-09 | $0.0004105 | $0.0004293 | $0.0004096 | $0.0004142 | $0.7191 | $5,922.63 |
| 2017-04-10 | $0.0004140 | $0.0004150 | $0.0003544 | $0.0003561 | $114.27 | $5,092.32 |
| 2017-04-11 | $0.0003562 | $0.001112 | $0.0002892 | $0.001112 | $0.3004 | $15,899.88 |
| 2017-04-12 | $0.001112 | $0.002875 | $0.0004171 | $0.0004571 | $22.42 | $6,536.09 |
| 2017-04-13 | $0.0004573 | $0.0008452 | $0.0002776 | $0.0007978 | $1.30 | $11,407.09 |
| 2017-04-14 | $0.0008278 | $0.002872 | $0.0002842 | $0.0003725 | $0.04302 | $5,326.98 |
| 2017-04-15 | $0.0003725 | $0.0004039 | $0.0002847 | $0.0003986 | $7.63 | $5,699.30 |
| 2017-04-16 | $0.0003986 | $0.0004136 | $0.0002123 | $0.0002129 | $40.73 | $3,044.67 |
| 2017-04-17 | $0.0002130 | $0.0002954 | $0.0002127 | $0.0002753 | $0.9619 | $3,936.92 |
| 2017-04-18 | $0.0002753 | $0.001444 | $0.0002653 | $0.0003395 | $291.89 | $4,854.79 |
| 2017-04-19 | $0.0003396 | $0.0005396 | $0.0003394 | $0.0005396 | $91.90 | $7,716.04 |
| 2017-04-20 | $0.0005399 | $0.0009391 | $0.0004063 | $0.0009111 | $213.58 | $13,028.36 |
| 2017-04-21 | $0.0009112 | $0.001056 | $0.0008782 | $0.0008837 | $6.11 | $12,636.34 |
| 2017-04-22 | $0.0008840 | $0.001046 | $0.0008546 | $0.001035 | $175.10 | $14,792.43 |
| 2017-04-23 | $0.001035 | $0.001059 | $0.0006749 | $0.0009425 | $2.93 | $13,476.95 |
| 2017-04-24 | $0.0009461 | $0.0009518 | $0.0007329 | $0.0007501 | $3.75 | $10,725.52 |
| 2017-04-25 | $0.0007503 | $0.001013 | $0.0006132 | $0.0006328 | $121.87 | $9,049.08 |
| 2017-04-26 | $0.0006332 | $0.0006537 | $0.0004511 | $0.0004572 | $1.51 | $6,537.85 |
| 2017-04-27 | $0.0005217 | $0.0006888 | $0.0004832 | $0.0006877 | $1.77 | $9,834.09 |
| 2017-04-28 | $0.0006878 | $0.0007056 | $0.0004590 | $0.0004608 | $51.40 | $6,588.51 |
| 2017-04-29 | $0.0004612 | $0.0008470 | $0.0004603 | $0.0008451 | $22.89 | $12,084.76 |
| 2017-04-30 | $0.0008452 | $0.0008454 | $0.0006700 | $0.0006874 | $0.6648 | $9,829.46 |