Pulse PULSE
Xếp hạng #?
22:34:07 16/05/2018
Pulse (PULSE)
Không hoạt động
Lịch sử giá Pulse (PULSE) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.0003581 | $0.0006226 | $0.0002031 | $0.0002148 | $51.44 | $3,071.60 |
| 2017-06-02 | $0.0002157 | $0.0002239 | $0.0001609 | $0.0002152 | $112.99 | $3,076.58 |
| 2017-06-03 | $0.0002154 | $0.0009168 | $0.0002100 | $0.0007138 | $42.48 | $10,206.02 |
| 2017-06-04 | $0.0007123 | $0.001060 | $0.0007081 | $0.0007269 | $16.10 | $10,394.45 |
| 2017-06-05 | $0.0007270 | $0.0008597 | $0.0002850 | $0.0008597 | $7.59 | $12,293.25 |
| 2017-06-06 | $0.0008623 | $0.002119 | $0.0004493 | $0.001576 | $529.59 | $22,537.75 |
| 2017-06-07 | $0.001576 | $0.001660 | $0.001201 | $0.001267 | $335.97 | $18,109.93 |
| 2017-06-08 | $0.001273 | $0.001975 | $0.001235 | $0.001975 | $59.27 | $28,233.75 |
| 2017-06-09 | $0.001971 | $0.001991 | $0.001487 | $0.001566 | $5.00 | $22,397.19 |
| 2017-06-10 | $0.001569 | $0.001585 | $0.0009019 | $0.0009494 | $13.36 | $13,576.12 |
| 2017-06-11 | $0.0009488 | $0.001432 | $0.0009443 | $0.001423 | $1.10 | $20,350.15 |
| 2017-06-12 | $0.001421 | $0.001491 | $0.001016 | $0.001070 | $18.23 | $15,297.04 |
| 2017-06-13 | $0.001066 | $0.001766 | $0.0008963 | $0.001112 | $108.43 | $15,895.88 |
| 2017-06-14 | $0.001111 | $0.001787 | $0.0009473 | $0.001052 | $3.53 | $15,039.09 |
| 2017-06-15 | $0.001052 | $0.001247 | $0.0006470 | $0.001168 | $5.75 | $16,695.62 |
| 2017-06-16 | $0.001169 | $0.002482 | $0.0007451 | $0.001136 | $1.69 | $16,244.63 |
| 2017-06-17 | $0.001136 | $0.001221 | $0.0008489 | $0.0008988 | $386.57 | $12,852.33 |
| 2017-06-18 | $0.0008988 | $0.002609 | $0.0008988 | $0.002151 | $69.41 | $30,764.24 |
| 2017-06-19 | $0.002273 | $0.002289 | $0.0008589 | $0.001384 | $17.58 | $19,787.77 |
| 2017-06-20 | $0.001385 | $0.001449 | $0.0007391 | $0.0007801 | $20.64 | $11,155.33 |
| 2017-06-21 | $0.0007802 | $0.001500 | $0.0006680 | $0.001451 | $111.71 | $20,745.23 |
| 2017-06-22 | $0.001451 | $0.001831 | $0.001395 | $0.001830 | $164.99 | $26,166.12 |
| 2017-06-23 | $0.001830 | $0.006189 | $0.001820 | $0.004658 | $2,869.55 | $66,608.90 |
| 2017-06-24 | $0.004658 | $0.004980 | $0.001546 | $0.001571 | $573.20 | $22,462.54 |
| 2017-06-25 | $0.001569 | $0.002898 | $0.001263 | $0.001536 | $52.14 | $21,963.51 |
| 2017-06-26 | $0.001535 | $0.002425 | $0.001527 | $0.001681 | $143.80 | $24,042.72 |
| 2017-06-27 | $0.001681 | $0.002291 | $0.001675 | $0.001921 | $77.73 | $27,465.46 |
| 2017-06-28 | $0.001905 | $0.003002 | $0.001610 | $0.001627 | $13.18 | $23,258.14 |
| 2017-06-29 | $0.001624 | $0.002866 | $0.001411 | $0.002834 | $0.4737 | $40,529.86 |
| 2017-06-30 | $0.002838 | $0.002868 | $0.001768 | $0.001830 | $4.79 | $26,174.27 |