시가총액 $2.16T
-0.29%
볼륨 24시간 $86.01B
2.54%
BTC % 58.1086%
-0.37%
ETH % 9.33613%
0.38%
코인
34.665
거래소
204
실시간
Pulse (PULSE) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Pulse (PULSE) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 780 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| May-19 2022 | $0.00178533 | $0.00178361 | $0.00178666 | $0.00178497 | - | $25,528 |
| May-18 2022 | $0.00233958 | $0.00225771 | $0.00233958 | $0.00225771 | - | $33,453 |
| May-17 2022 | $0.00225771 | $0.00191644 | $0.00229605 | $0.00192672 | - | $32,282 |
| May-13 2022 | $0.00189205 | $0.00189205 | $0.077485 | $0.076881 | - | $27,054 |
| May-12 2022 | $0.076748 | $0.00149466 | $0.077398 | $0.00155395 | $3 | $1,097,431 |
| May-11 2022 | $0.00154952 | $0.00146395 | $0.00168442 | $0.00157594 | $5 | $22,156 |
| May-04 2022 | $0.00192214 | $0.00168099 | $0.00202675 | $0.00168099 | - | $27,484 |
| May-03 2022 | $0.0016857 | $0.00167955 | $0.00177494 | $0.00174725 | - | $24,103 |
| May-02 2022 | $0.00189597 | $0.00183735 | $0.00192082 | $0.00188885 | - | $27,110 |
| May-01 2022 | $0.00188885 | $0.00188885 | $0.00188885 | $0.00188885 | - | $27,008 |
| Apr-24 2022 | $0.00174177 | $0.00174177 | $0.00174177 | $0.00174177 | - | $24,905 |
| Apr-23 2022 | $0.00174177 | $0.00174177 | $0.00174177 | $0.00174177 | - | $24,905 |
| Apr-20 2022 | $0.00206846 | $0.00206528 | $0.00207542 | $0.00207327 | $12 | $29,576 |
| Apr-19 2022 | $0.00207348 | $0.00202729 | $0.00369804 | $0.00367394 | $21 | $29,648 |
| Apr-18 2022 | $0.00367451 | $0.00297738 | $0.00368921 | $0.00329702 | $38 | $52,541 |