ImpulseCoin IMPS
Xếp hạng #?
04:44:25 23/06/2018
ImpulseCoin (IMPS)
Không hoạt động
Lịch sử giá ImpulseCoin (IMPS) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.0006583 | $0.0006691 | $0.0005676 | $0.0005733 | $0.6268 | $11,606.08 |
| 2017-08-02 | $0.0005732 | $0.0005780 | $0.0004071 | $0.0004589 | $19.75 | $9,289.79 |
| 2017-08-03 | $0.0004597 | $0.0004630 | $0.0004347 | $0.0004460 | $0.4460 | $9,030.13 |
| 2017-08-04 | $0.0004459 | $0.0006029 | $0.0004440 | $0.0005712 | $11.70 | $11,563.63 |
| 2017-08-05 | $0.0005709 | $0.0006644 | $0.0005705 | $0.0006468 | $0.4099 | $13,095.44 |
| 2017-08-06 | $0.0006381 | $0.0006562 | $0.0006337 | $0.0006455 | $0.3278 | $13,067.93 |
| 2017-08-07 | $0.0006440 | $0.0006549 | $0.0006384 | $0.0006542 | $0.3322 | $13,245.12 |
| 2017-08-08 | $0.0006604 | $0.0006616 | $0.0006365 | $0.0006500 | $1.41 | $13,159.58 |
| 2017-08-09 | $0.0006496 | $0.0006511 | $0.0006170 | $0.0006351 | $8.24 | $12,858.07 |
| 2017-08-10 | $0.0006352 | $0.0006887 | $0.0006305 | $0.0006833 | $0.6833 | $13,833.01 |
| 2017-08-11 | $0.0006832 | $0.0007035 | $0.0006490 | $0.0006941 | $8.47 | $14,052.53 |
| 2017-08-12 | $0.0006936 | $0.0007064 | $0.0006863 | $0.0007063 | $8.05 | $14,299.36 |
| 2017-08-13 | $0.0008226 | $0.0008658 | $0.0008226 | $0.0008525 | $1.66 | $17,258.73 |
| 2017-08-14 | $0.0008530 | $0.0008623 | $0.0007843 | $0.0008199 | $1.18 | $16,599.94 |
| 2017-08-15 | $0.0008221 | $0.0008813 | $0.0007339 | $0.0008713 | $9.25 | $17,640.38 |
| 2017-08-16 | $0.0008723 | $0.0009227 | $0.0005649 | $0.0009225 | $435.61 | $18,676.67 |
| 2017-08-17 | $0.0009217 | $0.0009413 | $0.0008809 | $0.0009015 | $0.4508 | $18,251.65 |
| 2017-08-18 | $0.0008988 | $0.0009063 | $0.0007470 | $0.0008635 | $5.02 | $17,482.59 |
| 2017-08-19 | $0.0008628 | $0.0008787 | $0.0007176 | $0.0007497 | $15.65 | $15,177.17 |
| 2017-08-20 | $0.0007462 | $0.0007462 | $0.0006108 | $0.0006108 | $2.78 | $12,366.95 |
| 2017-08-21 | $0.0006085 | $0.0006932 | $0.0006069 | $0.0006786 | $15.00 | $13,738.32 |
| 2017-08-22 | $0.0006802 | $0.0006802 | $0.0006513 | $0.0006583 | $14.55 | $13,327.40 |
| 2017-08-23 | $0.0007428 | $0.0008369 | $0.0007410 | $0.0007868 | $12.51 | $15,929.61 |
| 2017-08-24 | $0.0007872 | $0.0008734 | $0.0007863 | $0.0008671 | $0.4336 | $17,555.19 |
| 2017-08-25 | $0.0008658 | $0.0008767 | $0.0008168 | $0.0008280 | $1.07 | $16,763.28 |
| 2017-08-26 | $0.0008296 | $0.0008709 | $0.0008112 | $0.0008690 | $1.30 | $17,593.71 |
| 2017-08-27 | $0.0008688 | $0.0008803 | $0.0008253 | $0.0008261 | $48.30 | $16,724.51 |
| 2017-08-28 | $0.0008252 | $0.0009233 | $0.0007646 | $0.0009201 | $60.05 | $18,627.73 |
| 2017-08-29 | $0.0009217 | $0.0009751 | $0.0008231 | $0.0009660 | $466.35 | $19,557.95 |
| 2017-08-30 | $0.0009648 | $0.0009767 | $0.0007784 | $0.0007799 | $1.99 | $15,788.87 |
| 2017-08-31 | $0.0007785 | $0.0008098 | $0.0007784 | $0.0008049 | $1.49 | $16,295.98 |