Pulse PULSE
Xếp hạng #?
22:34:07 16/05/2018
Pulse (PULSE)
Không hoạt động
Lịch sử giá Pulse (PULSE) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.004678 | $0.005782 | $0.004576 | $0.005187 | $57.16 | $74,170.77 |
| 2018-02-02 | $0.005176 | $0.008830 | $0.004396 | $0.008568 | $1,941.43 | $122,508 |
| 2018-02-03 | $0.008597 | $0.008853 | $0.005049 | $0.006652 | $59.95 | $95,123.62 |
| 2018-02-04 | $0.006656 | $0.006942 | $0.003646 | $0.006137 | $165.60 | $87,750.36 |
| 2018-02-05 | $0.006077 | $0.006189 | $0.003666 | $0.003812 | $44.91 | $54,512.83 |
| 2018-02-06 | $0.003817 | $0.004010 | $0.003266 | $0.003896 | $45.89 | $55,708.51 |
| 2018-02-08 | $0.005796 | $0.007846 | $0.003226 | $0.003292 | $254.40 | $47,070.36 |
| 2018-02-09 | $0.003302 | $0.003663 | $0.003110 | $0.003647 | $1.46 | $52,143.63 |
| 2018-02-10 | $0.003649 | $0.006963 | $0.003601 | $0.003851 | $11.98 | $55,060.62 |
| 2018-02-11 | $0.003847 | $0.006686 | $0.003536 | $0.006444 | $10.32 | $92,142.72 |
| 2018-02-12 | $0.006485 | $0.006651 | $0.004080 | $0.004352 | $3.85 | $62,227.41 |
| 2018-02-13 | $0.004360 | $0.007785 | $0.004313 | $0.005121 | $179.19 | $73,227.46 |
| 2018-02-14 | $0.005106 | $0.007310 | $0.005106 | $0.007292 | $51.47 | $104,265 |
| 2018-02-15 | $0.007296 | $0.007301 | $0.005808 | $0.006283 | $51.65 | $89,839.29 |
| 2018-02-16 | $0.006256 | $0.006289 | $0.005074 | $0.005200 | $9.90 | $74,352.94 |
| 2018-02-17 | $0.005199 | $0.005550 | $0.005132 | $0.005473 | $1.84 | $78,257.70 |
| 2018-02-19 | $0.004449 | $0.004728 | $0.004376 | $0.004688 | $51.20 | $67,030.15 |
| 2018-02-20 | $0.004692 | $0.006331 | $0.004444 | $0.004492 | $54.84 | $64,233.70 |
| 2018-02-21 | $0.004487 | $0.004495 | $0.004069 | $0.004086 | $1.16 | $58,426.46 |
| 2018-02-22 | $0.004082 | $0.004254 | $0.003802 | $0.003843 | $35.95 | $54,952.38 |
| 2018-02-23 | $0.003840 | $0.004039 | $0.003769 | $0.003962 | $79.24 | $56,655.53 |
| 2018-02-24 | $0.003957 | $0.004094 | $0.003838 | $0.003838 | $76.75 | $54,875.16 |
| 2018-02-25 | $0.004902 | $0.008365 | $0.004063 | $0.005266 | $2,258.98 | $75,296.10 |
| 2018-02-26 | $0.005273 | $0.008197 | $0.005225 | $0.007300 | $161.03 | $104,385 |
| 2018-02-27 | $0.007321 | $0.007384 | $0.006620 | $0.006940 | $12.98 | $99,235.58 |
| 2018-02-28 | $0.006932 | $0.008074 | $0.004505 | $0.005155 | $167.71 | $73,709.77 |