Pulse PULSE
Xếp hạng #?
22:34:07 16/05/2018
Pulse (PULSE)
Không hoạt động
Lịch sử giá Pulse (PULSE) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.002941 | $0.003065 | $0.002837 | $0.002988 | $9.76 | $42,730.62 |
| 2018-04-02 | $0.003003 | $0.003123 | $0.002984 | $0.003099 | $10.13 | $44,318.66 |
| 2018-04-03 | $0.003102 | $0.003447 | $0.003092 | $0.003414 | $3.04 | $48,815.12 |
| 2018-04-04 | $0.003412 | $0.003412 | $0.003094 | $0.003123 | $2.78 | $44,654.40 |
| 2018-04-05 | $0.003124 | $0.003144 | $0.003025 | $0.003107 | $2.77 | $44,423.62 |
| 2018-04-06 | $0.003089 | $0.003444 | $0.003067 | $0.003439 | $7.98 | $49,173.88 |
| 2018-04-07 | $0.003443 | $0.003582 | $0.003265 | $0.003311 | $20.35 | $47,344.75 |
| 2018-04-08 | $0.003314 | $0.003348 | $0.002768 | $0.002806 | $28.99 | $40,116.19 |
| 2018-04-09 | $0.002810 | $0.002868 | $0.002647 | $0.002702 | $27.92 | $38,635.25 |
| 2018-04-10 | $0.002704 | $0.002713 | $0.002678 | $0.002691 | $27.80 | $38,474.81 |
| 2018-04-13 | $0.004214 | $0.004216 | $0.004068 | $0.004091 | $1.94 | $58,494.52 |
| 2018-04-14 | $0.004091 | $0.004249 | $0.004067 | $0.004076 | $1.09 | $58,286.33 |
| 2018-04-15 | $0.004081 | $0.004592 | $0.004081 | $0.004592 | $16.79 | $65,658.59 |
| 2018-04-16 | $0.004590 | $0.004838 | $0.004251 | $0.004666 | $22.75 | $66,724.01 |
| 2018-04-17 | $0.004669 | $0.004967 | $0.004656 | $0.004812 | $30.63 | $68,808.94 |
| 2018-04-18 | $0.004817 | $0.005068 | $0.004051 | $0.005058 | $11.80 | $72,326.06 |
| 2018-04-19 | $0.005062 | $0.005286 | $0.004530 | $0.004545 | $6.44 | $64,986.82 |
| 2018-04-20 | $0.004548 | $0.004907 | $0.004529 | $0.004861 | $1.17 | $69,512.73 |
| 2018-04-21 | $0.004863 | $0.004935 | $0.004148 | $0.004196 | $13.23 | $60,002.63 |
| 2018-04-22 | $0.004196 | $0.004221 | $0.004114 | $0.004135 | $4.92 | $59,133.25 |
| 2018-04-23 | $0.004127 | $0.004203 | $0.004124 | $0.004189 | $4.99 | $59,900.25 |
| 2018-04-24 | $0.004552 | $0.004687 | $0.004542 | $0.004687 | $2.77 | $67,017.85 |
| 2018-04-25 | $0.004655 | $0.004678 | $0.002897 | $0.002901 | $59.10 | $41,477.60 |
| 2018-04-26 | $0.002925 | $0.002953 | $0.002853 | $0.002935 | $59.79 | $41,966.48 |
| 2018-04-29 | $0.003985 | $0.003985 | $0.003863 | $0.003895 | $1.28 | $55,700.50 |
| 2018-04-30 | $0.003541 | $0.003553 | $0.003477 | $0.003508 | $1.27 | $50,167.08 |