ImpulseCoin IMPS
Xếp hạng #?
04:44:25 23/06/2018
ImpulseCoin (IMPS)
Không hoạt động
Lịch sử giá ImpulseCoin (IMPS) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.002891 | $0.003208 | $0.002376 | $0.003170 | $171.68 | $64,182.32 |
| 2018-03-02 | $0.003162 | $0.003234 | $0.002718 | $0.002758 | $103.19 | $55,841.57 |
| 2018-03-03 | $0.002755 | $0.002834 | $0.002590 | $0.002636 | $20.36 | $53,361.29 |
| 2018-03-04 | $0.002631 | $0.002633 | $0.002562 | $0.002578 | $19.91 | $52,201.02 |
| 2018-03-08 | $0.002134 | $0.002134 | $0.001659 | $0.001871 | $146.99 | $37,869.83 |
| 2018-03-09 | $0.001859 | $0.002541 | $0.001856 | $0.002499 | $31.28 | $50,594.14 |
| 2018-03-10 | $0.002500 | $0.002561 | $0.002356 | $0.002378 | $1.68 | $48,134.10 |
| 2018-03-11 | $0.002369 | $0.002369 | $0.002306 | $0.002315 | $1.63 | $46,861.07 |
| 2018-03-12 | $0.002485 | $0.002572 | $0.001851 | $0.001920 | $15.95 | $38,864.50 |
| 2018-03-13 | $0.001909 | $0.001991 | $0.001876 | $0.001893 | $13.51 | $38,326.98 |
| 2018-03-14 | $0.002418 | $0.002418 | $0.002043 | $0.002053 | $8.71 | $41,557.76 |
| 2018-03-15 | $0.002052 | $0.002102 | $0.001925 | $0.002070 | $0.8742 | $41,915.09 |
| 2018-03-16 | $0.002136 | $0.002231 | $0.002107 | $0.002155 | $26.96 | $43,625.43 |
| 2018-03-17 | $0.002158 | $0.002163 | $0.001937 | $0.001976 | $6.53 | $40,014.24 |
| 2018-03-18 | $0.001972 | $0.002078 | $0.001813 | $0.002056 | $48.23 | $41,629.63 |
| 2018-03-19 | $0.002048 | $0.002170 | $0.002035 | $0.002132 | $1.04 | $43,163.83 |
| 2018-03-20 | $0.002156 | $0.002161 | $0.002106 | $0.002125 | $1.04 | $43,026.57 |
| 2018-03-21 | $0.002238 | $0.002276 | $0.001318 | $0.001337 | $278.22 | $27,063.59 |
| 2018-03-22 | $0.001334 | $0.002011 | $0.001311 | $0.002001 | $157.28 | $40,518.35 |
| 2018-03-23 | $0.002001 | $0.002001 | $0.001899 | $0.001932 | $14.36 | $39,123.84 |
| 2018-03-24 | $0.001961 | $0.001979 | $0.001892 | $0.001897 | $14.10 | $38,401.28 |
| 2018-03-25 | $0.001871 | $0.001909 | $0.001843 | $0.001858 | $1.02 | $37,620.21 |
| 2018-03-26 | $0.001857 | $0.001867 | $0.001496 | $0.001554 | $17.63 | $31,471.04 |
| 2018-03-27 | $0.001552 | $0.001767 | $0.001322 | $0.001324 | $7.65 | $26,806.27 |
| 2018-03-28 | $0.001324 | $0.001377 | $0.001316 | $0.001348 | $7.79 | $27,299.65 |
| 2018-03-29 | $0.001350 | $0.001661 | $0.001271 | $0.001562 | $2.35 | $31,629.76 |
| 2018-03-30 | $0.001558 | $0.001584 | $0.001453 | $0.001504 | $1.24 | $30,448.23 |
| 2018-03-31 | $0.001504 | $0.001583 | $0.001370 | $0.001386 | $7.69 | $28,060.28 |