Pulse PULSE
Xếp hạng #?
22:34:07 16/05/2018
Pulse (PULSE)
Không hoạt động
Lịch sử giá Pulse (PULSE) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.0006876 | $0.0006917 | $0.0005701 | $0.0005994 | $36.77 | $8,571.50 |
| 2017-05-02 | $0.0005992 | $0.0006184 | $0.0001088 | $0.0001088 | $0.8604 | $1,555.94 |
| 2017-05-03 | $0.0001084 | $0.0006556 | $0.0001070 | $0.0006556 | $0.6430 | $9,374.98 |
| 2017-05-04 | $0.0006559 | $0.0006890 | $0.0006559 | $0.0006890 | $0.6757 | $9,852.43 |
| 2017-05-05 | $0.0003901 | $0.001116 | $0.0002462 | $0.001080 | $52.35 | $15,436.03 |
| 2017-05-06 | $0.001080 | $0.001087 | $0.0006126 | $0.0006762 | $31.12 | $9,668.72 |
| 2017-05-07 | $0.0006765 | $0.002685 | $0.0006216 | $0.002410 | $133.83 | $34,454.23 |
| 2017-05-08 | $0.002410 | $0.006764 | $0.0008569 | $0.002348 | $246.82 | $33,580.13 |
| 2017-05-09 | $0.002362 | $0.007611 | $0.001087 | $0.007395 | $57.48 | $105,748 |
| 2017-05-10 | $0.007157 | $0.007672 | $0.003763 | $0.004235 | $5.32 | $60,560.01 |
| 2017-05-11 | $0.004236 | $0.004248 | $0.001135 | $0.001150 | $1.15 | $16,443.25 |
| 2017-05-12 | $0.001151 | $0.001832 | $0.0006679 | $0.0006679 | $1.37 | $9,550.51 |
| 2017-05-13 | $0.0006666 | $0.001013 | $0.0006344 | $0.001010 | $20.02 | $14,448.54 |
| 2017-05-14 | $0.001014 | $0.001575 | $0.0005565 | $0.0009398 | $127.31 | $13,438.57 |
| 2017-05-15 | $0.0009406 | $0.0009760 | $0.0003321 | $0.0006431 | $16.45 | $9,195.00 |
| 2017-05-16 | $0.0006422 | $0.0009631 | $0.0003651 | $0.0003765 | $18.23 | $5,383.08 |
| 2017-05-17 | $0.0003727 | $0.0007330 | $0.0003601 | $0.0007252 | $52.76 | $10,369.00 |
| 2017-05-18 | $0.0007248 | $0.0007323 | $0.0004667 | $0.0004782 | $3.28 | $6,838.33 |
| 2017-05-19 | $0.0004785 | $0.0007321 | $0.0003119 | $0.0003251 | $40.96 | $4,648.20 |
| 2017-05-20 | $0.0003251 | $0.0006858 | $0.0003157 | $0.0004148 | $34.50 | $5,930.67 |
| 2017-05-21 | $0.0004150 | $0.0006238 | $0.0003761 | $0.0006006 | $24.61 | $8,587.92 |
| 2017-05-22 | $0.0006026 | $0.0007984 | $0.0003340 | $0.0007494 | $5.58 | $10,716.08 |
| 2017-05-23 | $0.0007483 | $0.0008042 | $0.0006782 | $0.0007422 | $32.45 | $10,612.34 |
| 2017-05-24 | $0.0007395 | $0.0007777 | $0.0003308 | $0.0003603 | $131.04 | $5,152.22 |
| 2017-05-25 | $0.0003635 | $0.001828 | $0.0002392 | $0.0008865 | $1,190.87 | $12,676.54 |
| 2017-05-26 | $0.0008801 | $0.001181 | $0.0004893 | $0.0005219 | $342.27 | $7,462.83 |
| 2017-05-27 | $0.0005202 | $0.0009332 | $0.0001831 | $0.0003182 | $132.42 | $4,549.48 |
| 2017-05-28 | $0.0003175 | $0.0004047 | $0.0001475 | $0.0002563 | $29.98 | $3,664.70 |
| 2017-05-29 | $0.0002555 | $0.0009482 | $0.0002166 | $0.0004221 | $141.93 | $6,036.11 |
| 2017-05-30 | $0.0004230 | $0.0008273 | $0.0003111 | $0.0007936 | $212.57 | $11,347.82 |
| 2017-05-31 | $0.0007954 | $0.0008910 | $0.0002832 | $0.0003571 | $42.54 | $5,106.69 |