Pulse PULSE
Xếp hạng #?
22:34:07 16/05/2018
Pulse (PULSE)
Không hoạt động
Lịch sử giá Pulse (PULSE) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.002042 | $0.002066 | $0.002004 | $0.002066 | $6.60 | $29,543.68 |
| 2017-10-02 | $0.002065 | $0.002099 | $0.002064 | $0.002073 | $6.62 | $29,638.19 |
| 2017-10-06 | $0.002159 | $0.002168 | $0.002122 | $0.002142 | $1.85 | $30,635.40 |
| 2017-10-07 | $0.002143 | $0.002628 | $0.002128 | $0.002183 | $17.78 | $31,217.66 |
| 2017-10-08 | $0.002177 | $0.002306 | $0.002170 | $0.002301 | $6.23 | $32,899.22 |
| 2017-10-09 | $0.002301 | $0.002314 | $0.002279 | $0.002308 | $6.25 | $32,996.88 |
| 2017-10-10 | $0.002364 | $0.002415 | $0.002317 | $0.002334 | $5.20 | $33,375.80 |
| 2017-10-11 | $0.002334 | $0.002366 | $0.002315 | $0.002344 | $4.22 | $33,513.07 |
| 2017-10-12 | $0.0003920 | $0.0004339 | $0.0003920 | $0.0004339 | $3.60 | $6,204.60 |
| 2017-10-13 | $0.0004353 | $0.003336 | $0.0004325 | $0.003223 | $43.33 | $46,083.58 |
| 2017-10-14 | $0.003224 | $0.003509 | $0.003188 | $0.003504 | $18.56 | $50,110.60 |
| 2017-10-15 | $0.003511 | $0.003522 | $0.003110 | $0.003244 | $5.21 | $46,385.15 |
| 2017-10-16 | $0.003244 | $0.003541 | $0.002227 | $0.003409 | $550.29 | $48,746.77 |
| 2017-10-17 | $0.003410 | $0.004462 | $0.002252 | $0.002370 | $2,773.10 | $33,883.27 |
| 2017-10-18 | $0.002370 | $0.002752 | $0.002263 | $0.002736 | $46.77 | $39,126.70 |
| 2017-10-19 | $0.002738 | $0.006064 | $0.001599 | $0.005985 | $2,358.00 | $85,586.49 |
| 2017-10-20 | $0.005987 | $0.006040 | $0.003107 | $0.003160 | $348.63 | $45,187.47 |
| 2017-10-21 | $0.003154 | $0.004245 | $0.002936 | $0.003802 | $209.52 | $54,362.26 |
| 2017-10-22 | $0.003803 | $0.004631 | $0.002477 | $0.002599 | $27.78 | $37,168.89 |
| 2017-10-23 | $0.002595 | $0.002831 | $0.002525 | $0.002760 | $12.40 | $39,461.44 |
| 2017-10-24 | $0.002754 | $0.002754 | $0.0008325 | $0.002206 | $162.20 | $31,549.82 |
| 2017-10-25 | $0.002207 | $0.002364 | $0.002078 | $0.002187 | $28.96 | $31,272.71 |
| 2017-10-26 | $0.002187 | $0.002208 | $0.002010 | $0.002015 | $16.05 | $28,808.85 |
| 2017-10-28 | $0.001042 | $0.002370 | $0.001040 | $0.002230 | $19.18 | $31,886.71 |
| 2017-10-29 | $0.002227 | $0.002254 | $0.0009282 | $0.0009909 | $5.96 | $14,168.32 |
| 2017-10-30 | $0.0009851 | $0.002828 | $0.0009753 | $0.002828 | $32.59 | $40,443.07 |
| 2017-10-31 | $0.002819 | $0.002832 | $0.001248 | $0.001269 | $128.13 | $18,141.39 |