ImpulseCoin IMPS
Xếp hạng #?
04:44:25 23/06/2018
ImpulseCoin (IMPS)
Không hoạt động
Lịch sử giá ImpulseCoin (IMPS) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.0007601 | $0.0007982 | $0.0005489 | $0.0005537 | $17.05 | $11,209.53 |
| 2017-07-02 | $0.0005536 | $0.0005771 | $0.0005455 | $0.0005747 | $2.66 | $11,635.03 |
| 2017-07-03 | $0.0005726 | $0.0008229 | $0.0005682 | $0.0008135 | $11.79 | $16,470.51 |
| 2017-07-04 | $0.0008117 | $0.0008394 | $0.0007895 | $0.0008034 | $0.2635 | $16,264.49 |
| 2017-07-05 | $0.0008029 | $0.0008029 | $0.0003534 | $0.0005457 | $275.09 | $11,047.57 |
| 2017-07-06 | $0.0005460 | $0.0005468 | $0.0005395 | $0.0005453 | $0.2601 | $11,039.57 |
| 2017-07-07 | $0.0005457 | $0.0006320 | $0.0005238 | $0.0006249 | $27.63 | $12,651.14 |
| 2017-07-08 | $0.0006254 | $0.0006278 | $0.0004468 | $0.0004585 | $0.4585 | $9,282.08 |
| 2017-07-09 | $0.0004589 | $0.0007130 | $0.0004577 | $0.0007001 | $11.49 | $14,173.82 |
| 2017-07-10 | $0.0007015 | $0.0007052 | $0.0004790 | $0.0004925 | $19.18 | $9,971.34 |
| 2017-07-11 | $0.0004915 | $0.0006568 | $0.0004735 | $0.0004867 | $38.52 | $9,854.02 |
| 2017-07-12 | $0.0004843 | $0.0004863 | $0.0004684 | $0.0004769 | $14.78 | $9,655.04 |
| 2017-07-13 | $0.0004773 | $0.0005507 | $0.0004751 | $0.0005154 | $4.15 | $10,434.58 |
| 2017-07-14 | $0.0005150 | $0.001081 | $0.0005082 | $0.001000 | $763.65 | $20,247.13 |
| 2017-07-15 | $0.0009984 | $0.0009984 | $0.0004576 | $0.0004580 | $31.34 | $9,271.69 |
| 2017-07-16 | $0.0004566 | $0.0008772 | $0.0004139 | $0.0007123 | $73.55 | $14,420.29 |
| 2017-07-17 | $0.0007115 | $0.0008439 | $0.0004817 | $0.0008425 | $22.69 | $17,057.21 |
| 2017-07-18 | $0.0008447 | $0.0008924 | $0.0006361 | $0.0006437 | $0.4571 | $13,032.72 |
| 2017-07-19 | $0.0006448 | $0.0007917 | $0.0006304 | $0.0007917 | $0.2264 | $16,028.47 |
| 2017-07-20 | $0.0007893 | $0.0007981 | $0.0006303 | $0.0007309 | $16.34 | $14,797.02 |
| 2017-07-21 | $0.0007363 | $0.0007387 | $0.0006651 | $0.0006936 | $2.26 | $14,042.89 |
| 2017-07-22 | $0.0006935 | $0.0007660 | $0.0006902 | $0.0007642 | $2.04 | $15,472.08 |
| 2017-07-23 | $0.0007642 | $0.0007714 | $0.0007180 | $0.0007477 | $1.50 | $15,138.22 |
| 2017-07-24 | $0.0007197 | $0.0007201 | $0.0007088 | $0.0007172 | $0.2772 | $14,519.80 |
| 2017-07-25 | $0.0007171 | $0.0007220 | $0.0006127 | $0.0006398 | $0.5566 | $12,952.59 |
| 2017-07-26 | $0.0006401 | $0.0008587 | $0.0006112 | $0.0008560 | $37.96 | $17,330.28 |
| 2017-07-27 | $0.0008584 | $0.0008763 | $0.0003291 | $0.0007694 | $404.73 | $15,576.19 |
| 2017-07-28 | $0.0007717 | $0.0007898 | $0.0005321 | $0.0007538 | $18.76 | $15,261.67 |
| 2017-07-29 | $0.0007510 | $0.0007530 | $0.0006941 | $0.0007067 | $0.8154 | $14,307.58 |
| 2017-07-30 | $0.0007066 | $0.0007080 | $0.0006764 | $0.0006828 | $0.7878 | $13,823.59 |
| 2017-07-31 | $0.0006402 | $0.0006613 | $0.0006379 | $0.0006580 | $1.32 | $13,321.79 |