ImpulseCoin IMPS
Xếp hạng #?
04:44:25 23/06/2018
ImpulseCoin (IMPS)
Không hoạt động
Lịch sử giá ImpulseCoin (IMPS) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.0007821 | $0.0007913 | $0.0007676 | $0.0007913 | $0.8318 | $16,020.01 |
| 2017-10-02 | $0.0007909 | $0.0008485 | $0.0007904 | $0.0008365 | $0.8365 | $16,935.53 |
| 2017-10-03 | $0.0008365 | $0.0008413 | $0.0007645 | $0.0007757 | $54.50 | $15,705.35 |
| 2017-10-04 | $0.0007775 | $0.0007825 | $0.0007641 | $0.0007652 | $21.50 | $15,491.48 |
| 2017-10-05 | $0.0007505 | $0.0007860 | $0.0007471 | $0.0007783 | $3.89 | $15,756.33 |
| 2017-10-06 | $0.0007783 | $0.0007929 | $0.0007767 | $0.0007870 | $8.93 | $15,933.97 |
| 2017-10-07 | $0.0007873 | $0.0009825 | $0.0007860 | $0.0009802 | $0.6237 | $19,844.95 |
| 2017-10-08 | $0.0009776 | $0.0009822 | $0.0008234 | $0.0008283 | $59.74 | $16,769.15 |
| 2017-10-09 | $0.0008285 | $0.001023 | $0.0008204 | $0.001005 | $7.23 | $20,350.18 |
| 2017-10-10 | $0.001005 | $0.001021 | $0.0008039 | $0.0008098 | $129.88 | $16,394.92 |
| 2017-10-11 | $0.0008097 | $0.0008209 | $0.0008032 | $0.0008123 | $129.21 | $16,444.46 |
| 2017-10-15 | $0.001006 | $0.001006 | $0.0009310 | $0.0009675 | $11.87 | $19,587.39 |
| 2017-10-16 | $0.0009676 | $0.0009793 | $0.0009464 | $0.0009694 | $0.5817 | $19,626.75 |
| 2017-10-17 | $0.0009501 | $0.0009606 | $0.0009462 | $0.0009521 | $19.04 | $19,274.90 |
| 2017-10-18 | $0.0009521 | $0.0009539 | $0.0008729 | $0.0009493 | $45.95 | $19,219.89 |
| 2017-10-19 | $0.0009498 | $0.0009760 | $0.0009411 | $0.0009691 | $7.46 | $19,620.92 |
| 2017-10-20 | $0.0009591 | $0.001039 | $0.0009579 | $0.001023 | $97.70 | $20,711.76 |
| 2017-10-21 | $0.001021 | $0.001164 | $0.001003 | $0.001022 | $258.45 | $20,691.32 |
| 2017-10-22 | $0.001022 | $0.001149 | $0.0009771 | $0.001018 | $62.23 | $20,612.36 |
| 2017-10-23 | $0.001016 | $0.001031 | $0.0009629 | $0.0009993 | $51.81 | $20,232.25 |
| 2017-10-24 | $0.0009971 | $0.0009971 | $0.0009461 | $0.0009726 | $5.72 | $19,689.83 |
| 2017-10-25 | $0.001020 | $0.001034 | $0.001017 | $0.001032 | $31.44 | $20,899.64 |
| 2017-10-26 | $0.001032 | $0.001042 | $0.0009685 | $0.001001 | $166.28 | $20,256.04 |
| 2017-10-27 | $0.001001 | $0.001019 | $0.0009760 | $0.0009771 | $6.88 | $19,782.19 |
| 2017-10-28 | $0.0009798 | $0.0009980 | $0.0009645 | $0.0009758 | $6.87 | $19,756.12 |
| 2017-10-29 | $0.001088 | $0.001264 | $0.001085 | $0.001239 | $27.00 | $25,075.68 |
| 2017-10-30 | $0.001231 | $0.001243 | $0.001207 | $0.001222 | $12.65 | $24,741.63 |