ImpulseCoin IMPS
Xếp hạng #?
04:44:25 23/06/2018
ImpulseCoin (IMPS)
Không hoạt động
Lịch sử giá ImpulseCoin (IMPS) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.001999 | $0.002191 | $0.001989 | $0.002179 | $28.32 | $44,109.30 |
| 2017-12-02 | $0.002177 | $0.002216 | $0.002043 | $0.002075 | $28.04 | $42,010.24 |
| 2017-12-03 | $0.002077 | $0.002127 | $0.002063 | $0.002121 | $28.66 | $42,941.54 |
| 2017-12-04 | $0.002150 | $0.002291 | $0.002119 | $0.002210 | $208.77 | $44,749.46 |
| 2017-12-05 | $0.002215 | $0.002369 | $0.002184 | $0.002228 | $95.00 | $45,108.82 |
| 2017-12-06 | $0.002223 | $0.002618 | $0.002223 | $0.002614 | $8.89 | $52,928.04 |
| 2017-12-07 | $0.002610 | $0.003117 | $0.002610 | $0.003117 | $944.21 | $63,097.97 |
| 2017-12-08 | $0.003124 | $0.003256 | $0.002394 | $0.003256 | $29.15 | $65,920.39 |
| 2017-12-09 | $0.003253 | $0.003301 | $0.002032 | $0.002247 | $229.36 | $45,481.94 |
| 2017-12-10 | $0.002256 | $0.003443 | $0.001986 | $0.003379 | $129.50 | $68,404.11 |
| 2017-12-11 | $0.003354 | $0.003722 | $0.002685 | $0.002685 | $4.70 | $54,364.05 |
| 2017-12-12 | $0.002694 | $0.002841 | $0.002588 | $0.002589 | $32.07 | $52,420.48 |
| 2017-12-13 | $0.002591 | $0.002626 | $0.002390 | $0.002484 | $30.76 | $50,287.82 |
| 2017-12-14 | $0.002328 | $0.002332 | $0.002304 | $0.002319 | $16.93 | $46,944.88 |
| 2017-12-15 | $0.002322 | $0.003937 | $0.002322 | $0.002820 | $125.98 | $57,083.03 |
| 2017-12-16 | $0.002471 | $0.004122 | $0.002456 | $0.004090 | $151.57 | $82,795.63 |
| 2017-12-17 | $0.004090 | $0.004193 | $0.004009 | $0.004044 | $2.08 | $81,869.40 |
| 2017-12-18 | $0.004168 | $0.004245 | $0.002669 | $0.002676 | $35.93 | $54,185.69 |
| 2017-12-19 | $0.002679 | $0.002688 | $0.002387 | $0.002478 | $6.23 | $50,176.88 |
| 2017-12-20 | $0.002412 | $0.002426 | $0.002207 | $0.002302 | $4.37 | $46,597.67 |
| 2017-12-21 | $0.002308 | $0.002608 | $0.002272 | $0.002349 | $9.40 | $47,552.86 |
| 2017-12-22 | $0.002357 | $0.002380 | $0.001915 | $0.002090 | $6.69 | $42,303.80 |
| 2017-12-23 | $0.002141 | $0.002349 | $0.002121 | $0.002167 | $24.81 | $43,872.63 |
| 2017-12-24 | $0.002191 | $0.002426 | $0.001723 | $0.001812 | $203.45 | $36,694.58 |
| 2017-12-25 | $0.001831 | $0.002232 | $0.001725 | $0.001813 | $28.57 | $36,699.24 |
| 2017-12-26 | $0.001811 | $0.002098 | $0.001803 | $0.002057 | $20.57 | $41,651.49 |
| 2017-12-27 | $0.002059 | $0.002153 | $0.002042 | $0.002075 | $20.75 | $42,016.32 |
| 2017-12-29 | $0.001915 | $0.002496 | $0.001836 | $0.002471 | $22.08 | $50,016.53 |
| 2017-12-30 | $0.002464 | $0.002495 | $0.002191 | $0.002314 | $24.13 | $46,839.81 |
| 2017-12-31 | $0.002289 | $0.002411 | $0.002266 | $0.002397 | $23.66 | $48,525.45 |