Cap Mercado $2.18T
-1.53%
Volume 24h $75.20B
-60.43%
BTC % 52.57%
0.05%
ETH % 13.64%
0%
Moedas
28.652
+2
Trocas
885
Última atualização
49 Segundos atrás
Preços históricos de Pulse (PULSE), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização 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 |