Pulse PULSE
Xếp hạng #?
22:34:07 16/05/2018
Pulse (PULSE)
Không hoạt động
Lịch sử giá Pulse (PULSE) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.005173 | $0.005356 | $0.005036 | $0.005266 | $52.66 | $75,297.81 |
| 2018-01-02 | $0.005266 | $0.005441 | $0.004580 | $0.005062 | $24.95 | $72,383.11 |
| 2018-01-03 | $0.005044 | $0.005806 | $0.004988 | $0.005749 | $58.91 | $82,199.21 |
| 2018-01-04 | $0.005780 | $0.005919 | $0.004816 | $0.005919 | $97.59 | $84,642.48 |
| 2018-01-05 | $0.005921 | $0.007188 | $0.005824 | $0.007128 | $27.54 | $101,917 |
| 2018-01-06 | $0.007133 | $0.008976 | $0.006872 | $0.008952 | $82.61 | $128,003 |
| 2018-01-07 | $0.008945 | $0.008945 | $0.006227 | $0.006523 | $123.91 | $93,273.76 |
| 2018-01-08 | $0.006514 | $0.01360 | $0.006379 | $0.01329 | $639.80 | $190,018 |
| 2018-01-09 | $0.01325 | $0.01392 | $0.01301 | $0.01342 | $673.12 | $191,871 |
| 2018-01-10 | $0.01344 | $0.01365 | $0.01205 | $0.01365 | $148.93 | $195,160 |
| 2018-01-11 | $0.01363 | $0.01368 | $0.006933 | $0.01233 | $515.93 | $176,365 |
| 2018-01-12 | $0.01242 | $0.01295 | $0.01205 | $0.01240 | $251.96 | $177,270 |
| 2018-01-13 | $0.01238 | $0.01315 | $0.01238 | $0.01277 | $49.64 | $182,639 |
| 2018-01-14 | $0.01278 | $0.01291 | $0.007410 | $0.01158 | $126.33 | $165,624 |
| 2018-01-15 | $0.01150 | $0.01282 | $0.01149 | $0.01215 | $109.29 | $173,687 |
| 2018-01-16 | $0.01216 | $0.01216 | $0.009037 | $0.01022 | $25.90 | $146,101 |
| 2018-01-17 | $0.01017 | $0.01043 | $0.005119 | $0.006103 | $12.70 | $87,266.48 |
| 2018-01-18 | $0.006127 | $0.01105 | $0.005885 | $0.01105 | $216.91 | $158,072 |
| 2018-01-19 | $0.01094 | $0.01217 | $0.007209 | $0.01172 | $187.23 | $167,580 |
| 2018-01-20 | $0.01185 | $0.01431 | $0.007798 | $0.01404 | $253.51 | $200,728 |
| 2018-01-21 | $0.01407 | $0.01407 | $0.01233 | $0.01260 | $227.48 | $180,118 |
| 2018-01-22 | $0.01277 | $0.01311 | $0.01245 | $0.01299 | $234.62 | $185,769 |
| 2018-01-23 | $0.01121 | $0.01137 | $0.009761 | $0.009761 | $30.37 | $139,578 |
| 2018-01-24 | $0.009756 | $0.01000 | $0.006764 | $0.006961 | $18.44 | $99,533.00 |
| 2018-01-25 | $0.007075 | $0.007244 | $0.006777 | $0.006938 | $245.86 | $99,204.26 |
| 2018-01-26 | $0.006919 | $0.007203 | $0.004209 | $0.004342 | $158.01 | $62,084.70 |
| 2018-01-27 | $0.004339 | $0.006958 | $0.004245 | $0.006815 | $7.06 | $97,453.78 |
| 2018-01-28 | $0.006850 | $0.007165 | $0.004843 | $0.004877 | $8.54 | $69,730.36 |
| 2018-01-29 | $0.004872 | $0.006889 | $0.004737 | $0.005710 | $47.89 | $81,646.98 |
| 2018-01-30 | $0.005712 | $0.005712 | $0.004918 | $0.005001 | $77.81 | $71,502.72 |
| 2018-01-31 | $0.005008 | $0.005008 | $0.004529 | $0.004668 | $49.96 | $66,741.02 |