ImpulseCoin IMPS
Xếp hạng #?
04:44:25 23/06/2018
ImpulseCoin (IMPS)
Không hoạt động
Lịch sử giá ImpulseCoin (IMPS) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.0008000 | $0.0008364 | $0.0007990 | $0.0008360 | $2.25 | $16,925.55 |
| 2017-09-02 | $0.0008371 | $0.0008469 | $0.0007189 | $0.0007373 | $6.49 | $14,927.01 |
| 2017-09-03 | $0.0007378 | $0.0008509 | $0.0007378 | $0.0008311 | $0.4617 | $16,826.85 |
| 2017-09-04 | $0.0008314 | $0.0008320 | $0.0008176 | $0.0008194 | $0.4552 | $16,589.33 |
| 2017-09-06 | $0.0007261 | $0.0007458 | $0.0007252 | $0.0007399 | $18.87 | $14,980.22 |
| 2017-09-07 | $0.0007385 | $0.0007963 | $0.0007229 | $0.0007876 | $10.12 | $15,945.14 |
| 2017-09-08 | $0.0007877 | $0.0007879 | $0.0007046 | $0.0007345 | $0.4324 | $14,869.84 |
| 2017-09-09 | $0.0007359 | $0.0007494 | $0.0007149 | $0.0007382 | $7.38 | $14,945.56 |
| 2017-09-10 | $0.0007363 | $0.0007363 | $0.0006554 | $0.0006812 | $72.41 | $13,791.00 |
| 2017-09-11 | $0.0006800 | $0.0007188 | $0.0006618 | $0.0007156 | $15.81 | $14,488.29 |
| 2017-09-12 | $0.0007163 | $0.0007880 | $0.0006564 | $0.0006669 | $9.52 | $13,502.22 |
| 2017-09-13 | $0.0006644 | $0.0007133 | $0.0006181 | $0.0006979 | $1.55 | $14,129.65 |
| 2017-09-14 | $0.0006979 | $0.0007072 | $0.0006647 | $0.0006647 | $1.48 | $13,456.20 |
| 2017-09-15 | $0.0005001 | $0.0006798 | $0.0004783 | $0.0006694 | $70.84 | $13,552.73 |
| 2017-09-16 | $0.0006677 | $0.001202 | $0.0006401 | $0.001041 | $2,661.13 | $21,070.51 |
| 2017-09-17 | $0.001040 | $0.001040 | $0.0006055 | $0.0007035 | $87.51 | $14,242.23 |
| 2017-09-18 | $0.0007021 | $0.0009910 | $0.0006408 | $0.0009824 | $29.11 | $19,888.40 |
| 2017-09-19 | $0.0009847 | $0.0009900 | $0.0009277 | $0.0009423 | $1.11 | $19,076.82 |
| 2017-09-21 | $0.0008446 | $0.0008592 | $0.0007892 | $0.0007975 | $0.8868 | $16,145.83 |
| 2017-09-22 | $0.0007966 | $0.0008120 | $0.0007425 | $0.0007958 | $40.44 | $16,112.29 |
| 2017-09-23 | $0.0007936 | $0.0009465 | $0.0006730 | $0.0006820 | $21.46 | $13,807.24 |
| 2017-09-24 | $0.0006819 | $0.0006819 | $0.0006550 | $0.0006609 | $2.73 | $13,379.53 |
| 2017-09-25 | $0.0007162 | $0.0007940 | $0.0007152 | $0.0007867 | $25.74 | $15,928.11 |
| 2017-09-26 | $0.0007867 | $0.0007901 | $0.0006617 | $0.0006629 | $3.13 | $13,420.97 |
| 2017-09-27 | $0.0006611 | $0.0008027 | $0.0006611 | $0.0007994 | $3.10 | $16,184.14 |
| 2017-09-28 | $0.0007994 | $0.0008843 | $0.0007934 | $0.0008813 | $2.48 | $17,843.18 |
| 2017-09-29 | $0.0008807 | $0.0009322 | $0.0007692 | $0.0009177 | $12.31 | $18,579.81 |
| 2017-09-30 | $0.0009178 | $0.0009469 | $0.0007788 | $0.0007816 | $1.98 | $15,824.84 |