Pulse PULSE
Xếp hạng #?
22:34:07 16/05/2018
Pulse (PULSE)
Không hoạt động
Lịch sử giá Pulse (PULSE) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.001431 | $0.002589 | $0.001413 | $0.002451 | $1.37 | $35,051.93 |
| 2017-08-02 | $0.002451 | $0.002454 | $0.001104 | $0.001245 | $122.18 | $17,807.08 |
| 2017-08-03 | $0.001248 | $0.002269 | $0.001243 | $0.002258 | $0.8363 | $32,287.51 |
| 2017-08-04 | $0.002257 | $0.002325 | $0.002242 | $0.002304 | $0.3924 | $32,939.97 |
| 2017-08-05 | $0.002510 | $0.002624 | $0.002480 | $0.002571 | $0.7313 | $36,761.23 |
| 2017-08-06 | $0.002572 | $0.002601 | $0.001584 | $0.001614 | $3.23 | $23,073.96 |
| 2017-08-07 | $0.001610 | $0.001637 | $0.001596 | $0.001634 | $3.27 | $23,370.67 |
| 2017-08-08 | $0.002798 | $0.002799 | $0.002762 | $0.002771 | $1.01 | $39,623.17 |
| 2017-08-09 | $0.002769 | $0.002776 | $0.002630 | $0.002708 | $0.4589 | $38,715.32 |
| 2017-08-10 | $0.002708 | $0.002789 | $0.002688 | $0.002767 | $13.66 | $39,568.40 |
| 2017-08-11 | $0.002767 | $0.002782 | $0.002755 | $0.002782 | $13.73 | $39,775.59 |
| 2017-08-12 | $0.003000 | $0.003246 | $0.001785 | $0.003190 | $12.51 | $45,617.01 |
| 2017-08-13 | $0.003187 | $0.003372 | $0.002995 | $0.003151 | $292.86 | $45,054.92 |
| 2017-08-14 | $0.003153 | $0.003539 | $0.002738 | $0.003539 | $35.39 | $50,599.06 |
| 2017-08-15 | $0.003548 | $0.003630 | $0.003167 | $0.003402 | $1.37 | $48,649.53 |
| 2017-08-16 | $0.003406 | $0.003442 | $0.001980 | $0.002153 | $32.56 | $30,778.82 |
| 2017-08-17 | $0.002151 | $0.002189 | $0.002078 | $0.002189 | $32.39 | $31,303.88 |
| 2017-08-24 | $0.003206 | $0.003488 | $0.003164 | $0.003338 | $16.80 | $47,735.54 |
| 2017-08-25 | $0.003333 | $0.003436 | $0.003310 | $0.003406 | $0.5109 | $48,697.86 |
| 2017-08-26 | $0.003407 | $0.003414 | $0.003288 | $0.003346 | $174.99 | $47,840.35 |
| 2017-08-27 | $0.003345 | $0.003590 | $0.003326 | $0.003565 | $1.30 | $50,978.84 |
| 2017-08-28 | $0.003561 | $0.003561 | $0.003442 | $0.003541 | $1.29 | $50,628.80 |
| 2017-08-29 | $0.003377 | $0.003604 | $0.001942 | $0.002346 | $638.01 | $33,546.67 |
| 2017-08-30 | $0.002343 | $0.002494 | $0.002335 | $0.002477 | $26.27 | $35,421.98 |
| 2017-08-31 | $0.002473 | $0.002715 | $0.002472 | $0.002701 | $0.9808 | $38,626.38 |