ImpulseCoin IMPS
Xếp hạng #?
04:44:25 23/06/2018
ImpulseCoin (IMPS)
Không hoạt động
Lịch sử giá ImpulseCoin (IMPS) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.0001483 | $0.0001578 | $0.0001483 | $0.0001564 | $0.9184 | $3,165.91 |
| 2017-05-02 | $0.0001563 | $0.0001621 | $0.0001557 | $0.0001598 | $0.2368 | $3,235.43 |
| 2017-05-03 | $0.0001599 | $0.0001791 | $0.0001592 | $0.0001639 | $1.65 | $3,318.44 |
| 2017-05-04 | $0.0001640 | $0.0001770 | $0.0001640 | $0.0001691 | $1.86 | $3,424.41 |
| 2017-05-05 | $0.0001695 | $0.0002073 | $0.0001695 | $0.0001867 | $18.14 | $3,778.91 |
| 2017-05-06 | $0.0001868 | $0.0003631 | $0.0001851 | $0.0003473 | $126.54 | $7,031.99 |
| 2017-05-07 | $0.0003475 | $0.0003513 | $0.0002028 | $0.0003513 | $23.02 | $7,111.76 |
| 2017-05-08 | $0.0003513 | $0.0003619 | $0.0001823 | $0.0003619 | $63.79 | $7,326.93 |
| 2017-05-09 | $0.0003620 | $0.0003850 | $0.0002898 | $0.0002984 | $6.17 | $6,041.48 |
| 2017-05-10 | $0.0002986 | $0.0002993 | $0.0001719 | $0.0001934 | $91.94 | $3,915.18 |
| 2017-05-11 | $0.0001937 | $0.0002046 | $0.0001916 | $0.0002008 | $1.58 | $4,065.06 |
| 2017-05-12 | $0.0002010 | $0.0002014 | $0.0001833 | $0.0001905 | $0.2241 | $3,856.57 |
| 2017-05-13 | $0.0002303 | $0.0002306 | $0.0002294 | $0.0002306 | $0.2306 | $4,667.89 |
| 2017-05-14 | $0.0002313 | $0.0002359 | $0.0001935 | $0.0001969 | $2.13 | $3,986.02 |
| 2017-05-15 | $0.0001970 | $0.0002096 | $0.0001861 | $0.0001904 | $1.14 | $3,854.50 |
| 2017-05-16 | $0.0001901 | $0.0002105 | $0.0001853 | $0.0002087 | $16.53 | $4,225.30 |
| 2017-05-17 | $0.0002086 | $0.0002202 | $0.0002065 | $0.0002201 | $2.20 | $4,457.01 |
| 2017-05-18 | $0.0002176 | $0.0002454 | $0.0002176 | $0.0002450 | $1.65 | $4,960.05 |
| 2017-05-19 | $0.0002451 | $0.0002755 | $0.0002305 | $0.0002750 | $7.90 | $5,568.35 |
| 2017-05-20 | $0.0002747 | $0.0003566 | $0.0002659 | $0.0002661 | $55.49 | $5,386.46 |
| 2017-05-21 | $0.0002660 | $0.0002691 | $0.0002397 | $0.0002642 | $12.44 | $5,349.75 |
| 2017-05-22 | $0.0002651 | $0.0002923 | $0.0002629 | $0.0002744 | $0.6860 | $5,555.06 |
| 2017-05-23 | $0.0002740 | $0.0004294 | $0.0002433 | $0.0002485 | $269.64 | $5,030.77 |
| 2017-05-24 | $0.0002488 | $0.0002735 | $0.0002488 | $0.0002684 | $12.05 | $5,432.98 |
| 2017-05-25 | $0.0002679 | $0.0003037 | $0.0002470 | $0.0002536 | $4.06 | $5,135.21 |
| 2017-05-26 | $0.0002518 | $0.0003722 | $0.0002518 | $0.0003344 | $1.95 | $6,771.07 |
| 2017-05-27 | $0.0003356 | $0.0003456 | $0.0002074 | $0.0002237 | $6.36 | $4,529.65 |
| 2017-05-28 | $0.0002251 | $0.0002408 | $0.0002251 | $0.0002408 | $6.85 | $4,875.10 |
| 2017-05-29 | $0.0003364 | $0.0003485 | $0.0003291 | $0.0003413 | $8.00 | $6,909.49 |
| 2017-05-30 | $0.0003417 | $0.0003693 | $0.0003335 | $0.0003491 | $2.18 | $7,066.74 |
| 2017-05-31 | $0.0003504 | $0.0003690 | $0.0003398 | $0.0003427 | $0.2285 | $6,939.11 |