ImpulseCoin IMPS
Xếp hạng #?
04:44:25 23/06/2018
ImpulseCoin (IMPS)
Không hoạt động
Lịch sử giá ImpulseCoin (IMPS) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.00006430 | $0.00008734 | $0.00006406 | $0.00007563 | $0.7683 | $1,531.27 |
| 2017-04-02 | $0.00007564 | $0.00008861 | $0.00007528 | $0.00008817 | $7.40 | $1,785.12 |
| 2017-04-03 | $0.00008824 | $0.00009214 | $0.00007868 | $0.00009150 | $3.85 | $1,852.56 |
| 2017-04-04 | $0.00009164 | $0.0001020 | $0.00008964 | $0.0001020 | $19.25 | $2,064.88 |
| 2017-04-05 | $0.0001021 | $0.0001022 | $0.0001002 | $0.0001012 | $1.96 | $2,049.45 |
| 2017-04-06 | $0.0001013 | $0.0001070 | $0.0001013 | $0.0001064 | $20.81 | $2,154.95 |
| 2017-04-07 | $0.0001061 | $0.0001066 | $0.0001047 | $0.0001066 | $0.2278 | $2,157.46 |
| 2017-04-09 | $0.0001056 | $0.0001056 | $0.00009375 | $0.00009503 | $1.18 | $1,923.92 |
| 2017-04-10 | $0.00009498 | $0.00009523 | $0.00009432 | $0.00009497 | $5.38 | $1,922.72 |
| 2017-04-11 | $0.00009500 | $0.00009665 | $0.00009500 | $0.00009640 | $1.19 | $1,951.68 |
| 2017-04-12 | $0.00009638 | $0.0001205 | $0.00009576 | $0.0001200 | $3.41 | $2,430.21 |
| 2017-04-13 | $0.0001201 | $0.0001206 | $0.0001156 | $0.0001169 | $0.1286 | $2,367.27 |
| 2017-04-14 | $0.0001163 | $0.0001175 | $0.0001161 | $0.0001168 | $4.14 | $2,363.74 |
| 2017-04-15 | $0.0001167 | $0.0001185 | $0.0001055 | $0.0001055 | $1.88 | $2,136.45 |
| 2017-04-16 | $0.0001055 | $0.0001068 | $0.0001055 | $0.0001068 | $1.90 | $2,162.93 |
| 2017-04-18 | $0.00009713 | $0.00009713 | $0.00009690 | $0.00009693 | $14.18 | $1,962.47 |
| 2017-04-19 | $0.00009697 | $0.00009724 | $0.00009641 | $0.00009682 | $108.61 | $1,960.24 |
| 2017-04-20 | $0.00009689 | $0.0001332 | $0.00009667 | $0.0001106 | $166.85 | $2,239.50 |
| 2017-04-21 | $0.0001106 | $0.0001341 | $0.0001096 | $0.0001222 | $2.36 | $2,474.10 |
| 2017-04-22 | $0.0001223 | $0.0003988 | $0.0001213 | $0.0002463 | $22,496.30 | $4,987.32 |
| 2017-04-23 | $0.0002464 | $0.0002697 | $0.0001204 | $0.0001932 | $163.33 | $3,910.50 |
| 2017-04-24 | $0.0001935 | $0.0001941 | $0.0001215 | $0.0001375 | $155.70 | $2,784.10 |
| 2017-04-25 | $0.0001375 | $0.0001646 | $0.0001375 | $0.0001392 | $29.19 | $2,818.26 |
| 2017-04-26 | $0.0001393 | $0.0001812 | $0.0001393 | $0.0001794 | $12.80 | $3,631.05 |
| 2017-04-27 | $0.0001795 | $0.0002229 | $0.0001423 | $0.0001845 | $14.29 | $3,734.93 |
| 2017-04-28 | $0.0001845 | $0.0001864 | $0.0001422 | $0.0001448 | $4.25 | $2,931.81 |
| 2017-04-29 | $0.0001450 | $0.0001460 | $0.0001447 | $0.0001454 | $0.8424 | $2,943.64 |
| 2017-04-30 | $0.0001454 | $0.0001483 | $0.0001446 | $0.0001483 | $10.50 | $3,001.76 |