ImpulseCoin IMPS
Xếp hạng #?
04:44:25 23/06/2018
ImpulseCoin (IMPS)
Không hoạt động
Lịch sử giá ImpulseCoin (IMPS) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.001200 | $0.001212 | $0.001195 | $0.001210 | $1.09 | $24,493.02 |
| 2017-11-02 | $0.001211 | $0.001316 | $0.001211 | $0.001266 | $126.58 | $25,627.78 |
| 2017-11-03 | $0.001264 | $0.001344 | $0.001209 | $0.001222 | $1.42 | $24,730.90 |
| 2017-11-04 | $0.001218 | $0.001262 | $0.001190 | $0.001247 | $1.45 | $25,249.19 |
| 2017-11-05 | $0.001284 | $0.001285 | $0.001240 | $0.001254 | $105.94 | $25,389.69 |
| 2017-11-06 | $0.001257 | $0.001262 | $0.001181 | $0.001185 | $44.90 | $23,989.31 |
| 2017-11-07 | $0.001183 | $0.001224 | $0.001183 | $0.001214 | $45.99 | $24,574.81 |
| 2017-11-08 | $0.001404 | $0.001490 | $0.001361 | $0.001420 | $2.98 | $28,754.09 |
| 2017-11-09 | $0.001419 | $0.001419 | $0.001199 | $0.001208 | $26.45 | $24,463.05 |
| 2017-11-10 | $0.001212 | $0.001389 | $0.001080 | $0.001254 | $7.70 | $25,381.59 |
| 2017-11-11 | $0.001249 | $0.001294 | $0.0009971 | $0.001210 | $1.96 | $24,487.35 |
| 2017-11-12 | $0.001209 | $0.001218 | $0.0009059 | $0.0009380 | $0.7582 | $18,989.56 |
| 2017-11-13 | $0.0009393 | $0.001076 | $0.0009320 | $0.001043 | $13.45 | $21,110.60 |
| 2017-11-14 | $0.001045 | $0.001075 | $0.001028 | $0.001048 | $10.48 | $21,222.76 |
| 2017-11-15 | $0.001107 | $0.001172 | $0.001102 | $0.001162 | $240.01 | $23,533.38 |
| 2017-11-16 | $0.001168 | $0.001280 | $0.001142 | $0.001257 | $22.25 | $25,452.86 |
| 2017-11-17 | $0.001255 | $0.001285 | $0.001211 | $0.001264 | $22.37 | $25,589.72 |
| 2017-11-19 | $0.001471 | $0.001541 | $0.001469 | $0.001529 | $26.27 | $30,954.58 |
| 2017-11-20 | $0.001528 | $0.001570 | $0.001510 | $0.001561 | $1.56 | $31,597.37 |
| 2017-11-22 | $0.001554 | $0.001646 | $0.001550 | $0.001646 | $157.26 | $33,315.20 |
| 2017-11-23 | $0.001645 | $0.001653 | $0.001529 | $0.001529 | $1.43 | $30,958.02 |
| 2017-11-24 | $0.001527 | $0.001658 | $0.001510 | $0.001645 | $32.48 | $33,310.34 |
| 2017-11-25 | $0.001642 | $0.001837 | $0.001551 | $0.001837 | $624.75 | $37,197.68 |
| 2017-11-26 | $0.001837 | $0.001897 | $0.001835 | $0.001879 | $5.64 | $38,037.47 |
| 2017-11-27 | $0.001833 | $0.001852 | $0.001789 | $0.001849 | $8.76 | $37,428.48 |
| 2017-11-28 | $0.001854 | $0.001896 | $0.001840 | $0.001888 | $5.22 | $38,227.37 |
| 2017-11-29 | $0.001886 | $0.002173 | $0.001728 | $0.001867 | $3.53 | $37,791.28 |