Pulse PULSE
Xếp hạng #?
22:34:07 16/05/2018
Pulse (PULSE)
Không hoạt động
Lịch sử giá Pulse (PULSE) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.002700 | $0.002734 | $0.001784 | $0.001820 | $3.21 | $26,017.84 |
| 2017-09-02 | $0.001822 | $0.002562 | $0.001819 | $0.002403 | $42.20 | $34,359.00 |
| 2017-09-03 | $0.002404 | $0.002575 | $0.001712 | $0.001961 | $11.05 | $28,034.13 |
| 2017-09-04 | $0.001961 | $0.002456 | $0.001808 | $0.002097 | $23.03 | $29,988.09 |
| 2017-09-05 | $0.002108 | $0.002406 | $0.001986 | $0.002349 | $2.21 | $33,584.71 |
| 2017-09-06 | $0.002351 | $0.002646 | $0.002282 | $0.002312 | $7.33 | $33,063.08 |
| 2017-09-07 | $0.002308 | $0.002337 | $0.001698 | $0.001714 | $1.71 | $24,510.87 |
| 2017-09-08 | $0.001715 | $0.002534 | $0.001700 | $0.002463 | $3.77 | $35,213.36 |
| 2017-09-09 | $0.002467 | $0.002504 | $0.002397 | $0.002504 | $3.83 | $35,797.48 |
| 2017-09-11 | $0.002482 | $0.002622 | $0.002470 | $0.002610 | $8.30 | $37,319.60 |
| 2017-09-12 | $0.002612 | $0.002834 | $0.002612 | $0.002751 | $13.50 | $39,337.33 |
| 2017-09-13 | $0.002741 | $0.003168 | $0.002365 | $0.002365 | $160.40 | $33,819.36 |
| 2017-09-14 | $0.002365 | $0.002526 | $0.002118 | $0.002254 | $8.80 | $32,225.16 |
| 2017-09-15 | $0.002271 | $0.002428 | $0.002092 | $0.002306 | $19.09 | $32,970.28 |
| 2017-09-16 | $0.002300 | $0.002554 | $0.001885 | $0.001933 | $50.84 | $27,637.34 |
| 2017-09-17 | $0.001932 | $0.001976 | $0.001814 | $0.001961 | $1.96 | $28,043.71 |
| 2017-09-26 | $0.002050 | $0.002070 | $0.001990 | $0.001993 | $3.03 | $28,491.42 |
| 2017-09-27 | $0.001987 | $0.002006 | $0.0005120 | $0.001799 | $40.16 | $25,722.71 |
| 2017-09-28 | $0.001799 | $0.002386 | $0.0007063 | $0.001695 | $53.89 | $24,240.33 |
| 2017-09-29 | $0.001694 | $0.002529 | $0.001633 | $0.002340 | $4.54 | $33,463.74 |
| 2017-09-30 | $0.002341 | $0.002615 | $0.002034 | $0.002041 | $2.16 | $29,183.77 |