Pulse PULSE
Xếp hạng #?
22:34:07 16/05/2018
Pulse (PULSE)
Không hoạt động
Lịch sử giá Pulse (PULSE) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.002798 | $0.003068 | $0.002649 | $0.003050 | $91.48 | $43,614.87 |
| 2017-12-02 | $0.003048 | $0.003102 | $0.003013 | $0.003036 | $91.04 | $43,406.82 |
| 2017-12-03 | $0.003439 | $0.003669 | $0.003282 | $0.003473 | $4.12 | $49,666.62 |
| 2017-12-04 | $0.003485 | $0.003723 | $0.003481 | $0.003723 | $1.46 | $53,230.50 |
| 2017-12-05 | $0.003730 | $0.003743 | $0.002319 | $0.002814 | $887.70 | $40,243.31 |
| 2017-12-06 | $0.002808 | $0.01254 | $0.002808 | $0.01101 | $3,014.39 | $157,397 |
| 2017-12-07 | $0.006181 | $0.006634 | $0.004128 | $0.005368 | $475.24 | $76,750.30 |
| 2017-12-08 | $0.005380 | $0.005695 | $0.004325 | $0.004396 | $82.85 | $62,853.42 |
| 2017-12-09 | $0.004391 | $0.004456 | $0.002438 | $0.002696 | $211.25 | $38,547.60 |
| 2017-12-10 | $0.002707 | $0.003155 | $0.002619 | $0.003072 | $1.67 | $43,920.29 |
| 2017-12-11 | $0.003049 | $0.003101 | $0.003036 | $0.003081 | $1.68 | $44,048.84 |
| 2017-12-12 | $0.003703 | $0.003907 | $0.003617 | $0.003798 | $18.57 | $54,301.06 |
| 2017-12-13 | $0.003801 | $0.003840 | $0.003129 | $0.003614 | $11.02 | $51,679.49 |
| 2017-12-14 | $0.003603 | $0.003659 | $0.003086 | $0.003644 | $43.27 | $52,102.59 |
| 2017-12-15 | $0.003649 | $0.006259 | $0.003471 | $0.006168 | $155.46 | $88,192.20 |
| 2017-12-16 | $0.006176 | $0.006674 | $0.005655 | $0.006621 | $23.49 | $94,676.64 |
| 2017-12-17 | $0.006622 | $0.007875 | $0.003505 | $0.007630 | $118.09 | $109,096 |
| 2017-12-18 | $0.007653 | $0.007718 | $0.005425 | $0.005544 | $15.95 | $79,273.93 |
| 2017-12-19 | $0.005549 | $0.006265 | $0.003410 | $0.003704 | $66.35 | $52,957.38 |
| 2017-12-20 | $0.003700 | $0.005172 | $0.003421 | $0.004768 | $1.80 | $68,172.63 |
| 2017-12-21 | $0.004780 | $0.009256 | $0.003804 | $0.004698 | $413.28 | $67,171.28 |
| 2017-12-22 | $0.004714 | $0.004760 | $0.003829 | $0.004124 | $18.50 | $58,972.25 |
| 2017-12-23 | $0.004578 | $0.004657 | $0.004314 | $0.004334 | $4.32 | $61,972.74 |
| 2017-12-24 | $0.004382 | $0.005856 | $0.003770 | $0.005856 | $58.50 | $83,730.34 |
| 2017-12-25 | $0.005916 | $0.005944 | $0.004101 | $0.005717 | $78.62 | $81,747.08 |
| 2017-12-26 | $0.005711 | $0.005972 | $0.004873 | $0.005222 | $25.45 | $74,675.38 |
| 2017-12-27 | $0.005226 | $0.007005 | $0.004858 | $0.006997 | $104.90 | $100,048 |
| 2017-12-28 | $0.006982 | $0.007012 | $0.006132 | $0.006214 | $93.16 | $88,850.95 |
| 2017-12-29 | $0.006028 | $0.006353 | $0.005933 | $0.006104 | $7.29 | $87,274.92 |
| 2017-12-30 | $0.006088 | $0.006099 | $0.005270 | $0.005270 | $110.14 | $75,353.44 |
| 2017-12-31 | $0.005213 | $0.005419 | $0.004685 | $0.005153 | $2.47 | $73,684.75 |