Market Cap Rp37,920.16T 4.05%
Volume 24h Rp2,308.76T -47.68%
BTC % 49.99% 0.6%
ETH % 15.36% -1.88%
Coins 26.944 +26
Exchanges 885
Last update 1 minute ago
Pulse PULSE

Pulse (PULSE) Historical Price, Volume and Market Data by Date
Indonesian Rupiah - IDR

Rp IDR $ USD Ƀ BTC
EUR € - Euro JPY ¥ - Yen GBP £ - British Pound Sterling ARS AR$ - Argentine Peso AUD AU$ - Australian Dollar BDT Tk - Bangladeshi Taka BRL R$ - Brazilian Real CAD CA$ - Canadian Dollar CLP CL$ - Chilean Peso CNY CN¥ - Chinese Yuan HKD HK$ - Hong Kong Dollar INR ₹ - Indian Rupee SGD S$ - Singapore Dollar ILS ₪ - Israeli New Shekel KRW ₩ - Korean Won MYR RM - Malaysian Ringgit MXN MX$ - Mexican Peso PLN zł - Polish Zloty NZD NZ$ - New Zealand Dollar NGN ₦ - Nigerian Naira PKR ₨ - Pakistani Rupee PHP ₱ - Philippine Peso RUB ₽ - Russian Ruble ZAR R - South African Rand CHF CHF - Swiss Franc THB ฿ - Thai Baht TRY ₺ - Turkish Lira VES Bs. - Venezuelan Bolivar Soberano
Date Price Price Low Price High Price Open Volume 24h IDR Capitalization IDR
May-19 2022 Rp28.74 Rp28.71 Rp28.76 Rp28.73 - Rp410,993,597
May-18 2022 Rp37.66 Rp36.34 Rp37.66 Rp36.34 - Rp538,583,861
May-17 2022 Rp36.34 Rp30.85 Rp36.96 Rp31.01 - Rp519,731,091
May-13 2022 Rp30.46 Rp30.46 Rp1,247.49 Rp1,237.77 - Rp435,561,766
May-12 2022 Rp1,235.63 Rp24.06 Rp1,246.08 Rp25.01 Rp48,299 Rp17,668,329,438
May-11 2022 Rp24.94 Rp23.56 Rp27.11 Rp25.37 Rp80,499 Rp356,705,348
May-04 2022 Rp30.94 Rp27.06 Rp32.63 Rp27.06 - Rp442,484,645
May-03 2022 Rp27.13 Rp27.04 Rp28.57 Rp28.13 - Rp388,051,499
May-02 2022 Rp30.52 Rp29.58 Rp30.92 Rp30.41 - Rp436,463,350
May-01 2022 Rp30.41 Rp30.41 Rp30.41 Rp30.41 - Rp434,821,179
Apr-24 2022 Rp28.04 Rp28.04 Rp28.04 Rp28.04 - Rp400,963,473
Apr-23 2022 Rp28.04 Rp28.04 Rp28.04 Rp28.04 - Rp400,963,473
Apr-20 2022 Rp33.30 Rp33.25 Rp33.41 Rp33.37 Rp193,197 Rp476,165,255
Apr-19 2022 Rp33.38 Rp32.63 Rp59.53 Rp59.14 Rp338,094 Rp477,324,434
Apr-18 2022 Rp59.15 Rp47.93 Rp59.39 Rp53.08 Rp611,789 Rp845,895,275

Historical and market price analysis of Pulse (PULSE), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in Indonesian Rupiah, analyzing 780 days, from day 03-15-2022.

Important: The prices displayed are based on the US dollar, the price, price low, price high, price open, volume and capitalization columns are calculated at the current exchange rate, with a conversion rate of 1 USD = 16099.71783 IDR.