ImpulseCoin IMPS
Xếp hạng #?
04:44:25 23/06/2018
ImpulseCoin (IMPS)
Không hoạt động
Lịch sử giá ImpulseCoin (IMPS) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.0003431 | $0.0003661 | $0.0002642 | $0.0003598 | $39.16 | $7,284.07 |
| 2017-06-02 | $0.0003600 | $0.0003642 | $0.0002659 | $0.0002724 | $1.61 | $5,514.05 |
| 2017-06-03 | $0.0002722 | $0.0002817 | $0.0002674 | $0.0002779 | $1.35 | $5,626.81 |
| 2017-06-06 | $0.0004005 | $0.0004314 | $0.0003398 | $0.0004299 | $13.44 | $8,703.28 |
| 2017-06-07 | $0.0004300 | $0.0006193 | $0.0003418 | $0.0003748 | $30.93 | $7,588.24 |
| 2017-06-08 | $0.0003767 | $0.0005317 | $0.0003667 | $0.0005050 | $5.12 | $10,224.65 |
| 2017-06-09 | $0.0005042 | $0.0005669 | $0.0003908 | $0.0005612 | $51.27 | $11,362.39 |
| 2017-06-10 | $0.0005621 | $0.0005825 | $0.0005075 | $0.0005207 | $29.91 | $10,542.40 |
| 2017-06-11 | $0.0005204 | $0.0005362 | $0.0004027 | $0.0005361 | $4.66 | $10,853.84 |
| 2017-06-12 | $0.0005354 | $0.0005369 | $0.0003769 | $0.0004505 | $17.16 | $9,121.39 |
| 2017-06-13 | $0.0004490 | $0.0006075 | $0.0004485 | $0.0005690 | $68.03 | $11,519.78 |
| 2017-06-14 | $0.0005687 | $0.0005851 | $0.0004230 | $0.0004423 | $106.64 | $8,955.54 |
| 2017-06-15 | $0.0004423 | $0.0004508 | $0.0003831 | $0.0004159 | $92.80 | $8,421.00 |
| 2017-06-16 | $0.0005496 | $0.0005995 | $0.0003497 | $0.0003497 | $42.11 | $7,080.28 |
| 2017-06-17 | $0.0003497 | $0.0003497 | $0.0003497 | $0.0003497 | $19.10 | $7,080.28 |
| 2017-06-19 | $0.0003497 | $0.0004996 | $0.0003497 | $0.0004996 | $8.07 | $10,114.68 |
| 2017-06-20 | $0.0004996 | $0.0005496 | $0.0004996 | $0.0005246 | $6.95 | $10,620.41 |
| 2017-06-21 | $0.0005246 | $0.0005246 | $0.0004996 | $0.0004996 | $20.36 | $10,114.68 |
| 2017-06-22 | $0.0004996 | $0.0005496 | $0.0004996 | $0.0005496 | $2.27 | $11,126.14 |
| 2017-06-23 | $0.0005496 | $0.0005740 | $0.0005246 | $0.0005650 | $52.10 | $11,439.48 |
| 2017-06-24 | $0.0005650 | $0.0005712 | $0.0005296 | $0.0005400 | $26.18 | $10,932.15 |
| 2017-06-25 | $0.0005387 | $0.0005523 | $0.0005140 | $0.0005291 | $2.65 | $10,711.88 |
| 2017-06-26 | $0.0005288 | $0.0008645 | $0.0005115 | $0.0008330 | $162.00 | $16,863.56 |
| 2017-06-27 | $0.0008526 | $0.0009162 | $0.0006514 | $0.0008861 | $72.69 | $17,940.48 |
| 2017-06-28 | $0.0008919 | $0.0009361 | $0.0006672 | $0.0007665 | $27.79 | $15,517.64 |
| 2017-06-29 | $0.0007658 | $0.0009799 | $0.0007610 | $0.0009603 | $40.13 | $19,441.56 |
| 2017-06-30 | $0.0009622 | $0.0009660 | $0.0007573 | $0.0007603 | $32.32 | $15,393.51 |