ImpulseCoin IMPS
Xếp hạng #?
04:44:25 23/06/2018
ImpulseCoin (IMPS)
Không hoạt động
Lịch sử giá ImpulseCoin (IMPS) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.002447 | $0.002610 | $0.002447 | $0.002565 | $4.99 | $51,939.25 |
| 2018-01-02 | $0.002565 | $0.002646 | $0.002477 | $0.002570 | $2.56 | $52,024.28 |
| 2018-01-05 | $0.003235 | $0.003423 | $0.003205 | $0.003394 | $1.94 | $68,715.08 |
| 2018-01-06 | $0.003397 | $0.003625 | $0.003273 | $0.003615 | $2.12 | $73,191.37 |
| 2018-01-07 | $0.003613 | $0.003633 | $0.003337 | $0.003588 | $4.03 | $72,635.02 |
| 2018-01-08 | $0.003583 | $0.003596 | $0.003215 | $0.003322 | $21.43 | $67,260.04 |
| 2018-01-09 | $0.003313 | $0.003394 | $0.003164 | $0.003209 | $28.63 | $64,963.19 |
| 2018-01-10 | $0.003213 | $0.003271 | $0.002627 | $0.002700 | $27.59 | $54,657.01 |
| 2018-01-11 | $0.002697 | $0.003434 | $0.002355 | $0.002815 | $421.47 | $56,999.01 |
| 2018-01-12 | $0.002834 | $0.002990 | $0.002516 | $0.002925 | $617.59 | $59,222.77 |
| 2018-01-13 | $0.002922 | $0.005770 | $0.001432 | $0.001435 | $42,569.30 | $29,055.55 |
| 2018-01-14 | $0.001436 | $0.003096 | $0.001431 | $0.002482 | $2,300.71 | $50,250.17 |
| 2018-01-15 | $0.002464 | $0.003733 | $0.002363 | $0.003139 | $1,220.63 | $63,552.07 |
| 2018-01-16 | $0.003143 | $0.003143 | $0.001726 | $0.002296 | $466.77 | $46,485.31 |
| 2018-01-17 | $0.002284 | $0.002403 | $0.001582 | $0.001886 | $56.05 | $38,190.73 |
| 2018-01-18 | $0.001894 | $0.002228 | $0.001819 | $0.001937 | $19.28 | $39,224.26 |
| 2018-01-19 | $0.001917 | $0.002362 | $0.001804 | $0.001838 | $386.05 | $37,219.14 |
| 2018-01-20 | $0.001858 | $0.003258 | $0.001857 | $0.003190 | $666.57 | $64,592.09 |
| 2018-01-21 | $0.003198 | $0.003198 | $0.002129 | $0.002176 | $606.11 | $44,049.78 |
| 2018-01-22 | $0.002206 | $0.002265 | $0.002150 | $0.002244 | $625.13 | $45,431.53 |
| 2018-01-23 | $0.002242 | $0.002275 | $0.002169 | $0.002169 | $4.02 | $43,916.36 |
| 2018-01-24 | $0.002168 | $0.002291 | $0.002109 | $0.002245 | $1.32 | $45,460.08 |
| 2018-01-25 | $0.002282 | $0.003062 | $0.002248 | $0.002350 | $108.67 | $47,575.33 |
| 2018-01-26 | $0.002344 | $0.002440 | $0.002115 | $0.002115 | $96.06 | $42,824.92 |
| 2018-01-27 | $0.002114 | $0.002203 | $0.001761 | $0.002158 | $135.28 | $43,694.26 |
| 2018-01-28 | $0.002169 | $0.002841 | $0.002163 | $0.002206 | $15.47 | $44,663.21 |
| 2018-01-29 | $0.002204 | $0.002491 | $0.002134 | $0.002463 | $13.86 | $49,867.32 |
| 2018-01-30 | $0.002464 | $0.002469 | $0.002164 | $0.002200 | $4.40 | $44,544.98 |
| 2018-01-31 | $0.002204 | $0.002586 | $0.001575 | $0.002334 | $30.43 | $47,248.36 |