ImpulseCoin IMPS
Xếp hạng #?
04:44:25 23/06/2018
ImpulseCoin (IMPS)
Không hoạt động
Lịch sử giá ImpulseCoin (IMPS) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.002339 | $0.002349 | $0.001613 | $0.002093 | $28.00 | $42,375.07 |
| 2018-02-02 | $0.002089 | $0.002367 | $0.001774 | $0.002296 | $7.10 | $46,493.21 |
| 2018-02-03 | $0.002304 | $0.002373 | $0.002132 | $0.002361 | $7.30 | $47,790.54 |
| 2018-02-04 | $0.002278 | $0.002345 | $0.001981 | $0.002073 | $3.15 | $41,974.00 |
| 2018-02-05 | $0.002053 | $0.002096 | $0.001666 | $0.001733 | $7.68 | $35,083.24 |
| 2018-02-06 | $0.001735 | $0.001823 | $0.001484 | $0.001771 | $7.85 | $35,852.77 |
| 2018-02-08 | $0.001764 | $0.001764 | $0.001545 | $0.001564 | $2.78 | $31,656.69 |
| 2018-02-09 | $0.001568 | $0.002623 | $0.001491 | $0.002605 | $4.75 | $52,734.69 |
| 2018-02-10 | $0.002607 | $0.002607 | $0.001629 | $0.002482 | $7.33 | $50,240.04 |
| 2018-02-11 | $0.002479 | $0.002543 | $0.001549 | $0.002416 | $67.77 | $48,923.27 |
| 2018-02-12 | $0.002432 | $0.002650 | $0.001622 | $0.001687 | $12.92 | $34,163.49 |
| 2018-02-13 | $0.001691 | $0.001698 | $0.001595 | $0.001601 | $12.26 | $32,416.50 |
| 2018-02-15 | $0.001946 | $0.002040 | $0.001904 | $0.002027 | $5.84 | $41,032.59 |
| 2018-02-16 | $0.002018 | $0.002055 | $0.001957 | $0.002039 | $2.17 | $41,284.04 |
| 2018-02-17 | $0.002039 | $0.002177 | $0.002012 | $0.002146 | $1.20 | $43,452.13 |
| 2018-02-19 | $0.002193 | $0.002205 | $0.002077 | $0.002121 | $6.06 | $42,933.64 |
| 2018-02-20 | $0.002123 | $0.002209 | $0.002111 | $0.002134 | $20.27 | $43,199.67 |
| 2018-02-21 | $0.002131 | $0.002135 | $0.001952 | $0.001985 | $2.48 | $40,191.99 |
| 2018-02-25 | $0.002669 | $0.002680 | $0.001864 | $0.001915 | $5.34 | $38,767.11 |
| 2018-02-26 | $0.001917 | $0.002058 | $0.001882 | $0.002047 | $4.68 | $41,449.44 |
| 2018-02-27 | $0.002351 | $0.002383 | $0.002316 | $0.002349 | $2.60 | $47,555.49 |
| 2018-02-28 | $0.002346 | $0.002990 | $0.002322 | $0.002887 | $4.05 | $58,443.52 |