Pulse PULSE
Xếp hạng #?
22:34:07 16/05/2018
Pulse (PULSE)
Không hoạt động
Lịch sử giá Pulse (PULSE) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.001268 | $0.001924 | $0.0009568 | $0.001813 | $6.42 | $25,918.89 |
| 2017-11-02 | $0.001815 | $0.003370 | $0.001055 | $0.003235 | $343.29 | $46,256.31 |
| 2017-11-03 | $0.003231 | $0.003435 | $0.003195 | $0.003358 | $2.78 | $48,017.81 |
| 2017-11-04 | $0.002341 | $0.002491 | $0.002311 | $0.002439 | $27.76 | $34,874.62 |
| 2017-11-05 | $0.002434 | $0.002440 | $0.002410 | $0.002440 | $27.78 | $34,896.35 |
| 2017-11-06 | $0.002421 | $0.002450 | $0.002292 | $0.002300 | $2.53 | $32,889.78 |
| 2017-11-07 | $0.002296 | $0.002376 | $0.002296 | $0.002366 | $2.60 | $33,838.09 |
| 2017-11-08 | $0.003384 | $0.003444 | $0.002366 | $0.002467 | $67.92 | $35,272.56 |
| 2017-11-09 | $0.002464 | $0.002464 | $0.002157 | $0.002417 | $71.63 | $34,555.47 |
| 2017-11-10 | $0.002424 | $0.002494 | $0.001871 | $0.001914 | $32.58 | $27,361.37 |
| 2017-11-11 | $0.001907 | $0.001975 | $0.001826 | $0.001910 | $2.49 | $27,307.60 |
| 2017-11-12 | $0.001908 | $0.002081 | $0.001606 | $0.001700 | $32.16 | $24,309.11 |
| 2017-11-13 | $0.001703 | $0.001950 | $0.001689 | $0.001890 | $6.51 | $27,024.34 |
| 2017-11-14 | $0.001894 | $0.001949 | $0.001430 | $0.001454 | $54.63 | $20,784.41 |
| 2017-11-15 | $0.001455 | $0.001977 | $0.001455 | $0.001962 | $1.96 | $28,048.15 |
| 2017-11-16 | $0.001972 | $0.001972 | $0.001928 | $0.001951 | $1.95 | $27,891.72 |
| 2017-11-18 | $0.002238 | $0.002259 | $0.002082 | $0.002106 | $1.84 | $30,118.92 |
| 2017-11-19 | $0.002102 | $0.002257 | $0.002078 | $0.002173 | $16.57 | $31,067.80 |
| 2017-11-20 | $0.002172 | $0.002485 | $0.002166 | $0.002472 | $12.47 | $35,346.77 |
| 2017-11-21 | $0.002472 | $0.002478 | $0.002227 | $0.002266 | $38.77 | $32,407.76 |
| 2017-11-22 | $0.002272 | $0.002563 | $0.002262 | $0.002551 | $12.43 | $36,471.24 |
| 2017-11-23 | $0.002550 | $0.002562 | $0.002512 | $0.002531 | $3.13 | $36,189.41 |
| 2017-11-25 | $0.002494 | $0.002537 | $0.002478 | $0.002537 | $11.58 | $36,280.35 |
| 2017-11-26 | $0.002536 | $0.002760 | $0.002534 | $0.002700 | $8.13 | $38,606.51 |
| 2017-11-27 | $0.003003 | $0.003016 | $0.002690 | $0.002724 | $66.37 | $38,956.83 |
| 2017-11-28 | $0.002731 | $0.002894 | $0.002705 | $0.002882 | $24.68 | $41,209.21 |
| 2017-11-29 | $0.002780 | $0.003203 | $0.002546 | $0.002710 | $383.26 | $38,755.93 |
| 2017-11-30 | $0.002752 | $0.002994 | $0.002520 | $0.002812 | $5.58 | $40,208.71 |