Pulse PULSE
Xếp hạng #?
22:34:07 16/05/2018
Pulse (PULSE)
Không hoạt động
Lịch sử giá Pulse (PULSE) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.001823 | $0.002696 | $0.001791 | $0.001807 | $15.44 | $25,835.24 |
| 2017-07-02 | $0.001806 | $0.002761 | $0.001761 | $0.002174 | $927.54 | $31,084.68 |
| 2017-07-03 | $0.002166 | $0.002329 | $0.001872 | $0.002071 | $10.54 | $29,613.88 |
| 2017-07-04 | $0.002068 | $0.002223 | $0.001824 | $0.002185 | $23.33 | $31,247.97 |
| 2017-07-05 | $0.002184 | $0.002419 | $0.001816 | $0.001820 | $33.38 | $26,024.27 |
| 2017-07-06 | $0.001821 | $0.002437 | $0.001801 | $0.002433 | $0.03808 | $34,792.26 |
| 2017-07-07 | $0.002434 | $0.003001 | $0.001072 | $0.002969 | $367.95 | $42,455.36 |
| 2017-07-08 | $0.002971 | $0.003172 | $0.002060 | $0.002534 | $25.71 | $36,237.74 |
| 2017-07-09 | $0.002537 | $0.002594 | $0.001705 | $0.002226 | $5.04 | $31,825.65 |
| 2017-07-10 | $0.002230 | $0.005970 | $0.002144 | $0.004380 | $949.16 | $62,626.21 |
| 2017-07-11 | $0.004370 | $0.004424 | $0.001655 | $0.002837 | $390.98 | $40,568.04 |
| 2017-07-12 | $0.002823 | $0.002835 | $0.001788 | $0.002202 | $125.77 | $31,480.33 |
| 2017-07-13 | $0.002203 | $0.002820 | $0.001716 | $0.001757 | $32.95 | $25,124.01 |
| 2017-07-14 | $0.001756 | $0.002382 | $0.001699 | $0.001957 | $83.38 | $27,976.65 |
| 2017-07-15 | $0.001953 | $0.001957 | $0.001285 | $0.001734 | $6.01 | $24,799.56 |
| 2017-07-16 | $0.001729 | $0.001791 | $0.001198 | $0.001265 | $9.04 | $18,087.77 |
| 2017-07-17 | $0.001264 | $0.001444 | $0.001264 | $0.001441 | $0.9007 | $20,606.96 |
| 2017-07-18 | $0.001445 | $0.002120 | $0.001404 | $0.002046 | $1.96 | $29,257.84 |
| 2017-07-19 | $0.002049 | $0.002118 | $0.001472 | $0.001915 | $9.43 | $27,381.96 |
| 2017-07-20 | $0.001910 | $0.001976 | $0.001384 | $0.001529 | $1.32 | $21,866.70 |
| 2017-07-21 | $0.001542 | $0.002379 | $0.0003839 | $0.002098 | $92.95 | $30,004.68 |
| 2017-07-22 | $0.002105 | $0.002186 | $0.0009251 | $0.001675 | $38.48 | $23,947.92 |
| 2017-07-23 | $0.001673 | $0.006455 | $0.001157 | $0.003419 | $881.30 | $48,886.32 |
| 2017-07-24 | $0.003415 | $0.004287 | $0.002419 | $0.004280 | $17.94 | $61,203.46 |
| 2017-07-25 | $0.004280 | $0.004305 | $0.001872 | $0.001909 | $8.91 | $27,297.59 |
| 2017-07-26 | $0.001910 | $0.002405 | $0.0007068 | $0.002390 | $87.98 | $34,171.83 |
| 2017-07-27 | $0.002397 | $0.002425 | $0.001912 | $0.002382 | $67.24 | $34,064.73 |
| 2017-07-28 | $0.002390 | $0.003053 | $0.002389 | $0.002558 | $9.52 | $36,575.20 |
| 2017-07-29 | $0.002569 | $0.002748 | $0.002406 | $0.002444 | $16.34 | $34,947.83 |
| 2017-07-30 | $0.002446 | $0.002453 | $0.002341 | $0.002441 | $1.32 | $34,906.79 |
| 2017-07-31 | $0.001363 | $0.001438 | $0.001363 | $0.001430 | $5.31 | $20,454.11 |