ImpulseCoin IMPS
Xếp hạng #?
04:44:25 23/06/2018
ImpulseCoin (IMPS)
Không hoạt động
Lịch sử giá ImpulseCoin (IMPS) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.001386 | $0.001406 | $0.001290 | $0.001358 | $4.31 | $27,500.49 |
| 2018-04-02 | $0.001365 | $0.001420 | $0.001356 | $0.001409 | $4.47 | $28,522.48 |
| 2018-04-03 | $0.001410 | $0.001479 | $0.001402 | $0.001410 | $1.37 | $28,547.79 |
| 2018-04-04 | $0.001409 | $0.001626 | $0.001391 | $0.001494 | $26.70 | $30,238.09 |
| 2018-04-05 | $0.001494 | $0.001571 | $0.001447 | $0.001567 | $12.67 | $31,715.60 |
| 2018-04-06 | $0.001559 | $0.001575 | $0.001501 | $0.001521 | $0.9315 | $30,795.24 |
| 2018-04-07 | $0.001523 | $0.001587 | $0.001237 | $0.001242 | $19.26 | $25,137.84 |
| 2018-04-08 | $0.001243 | $0.001408 | $0.001243 | $0.001403 | $2.91 | $28,399.59 |
| 2018-04-09 | $0.001405 | $0.001434 | $0.001324 | $0.001351 | $2.80 | $27,351.28 |
| 2018-04-10 | $0.001352 | $0.001366 | $0.001331 | $0.001364 | $2.83 | $27,613.46 |
| 2018-04-11 | $0.001234 | $0.001253 | $0.001233 | $0.001253 | $2.46 | $25,375.11 |
| 2018-04-12 | $0.001250 | $0.001431 | $0.001217 | $0.001424 | $2.79 | $28,819.48 |
| 2018-04-13 | $0.001425 | $0.001466 | $0.001399 | $0.001459 | $2.86 | $29,533.34 |
| 2018-04-15 | $0.001863 | $0.001925 | $0.001858 | $0.001920 | $5.76 | $38,875.83 |
| 2018-04-16 | $0.001919 | $0.001930 | $0.001821 | $0.001850 | $37.30 | $37,463.30 |
| 2018-04-17 | $0.001851 | $0.001853 | $0.001258 | $0.001262 | $13.97 | $25,554.09 |
| 2018-04-18 | $0.001263 | $0.001806 | $0.001262 | $0.001795 | $3.57 | $36,337.05 |
| 2018-04-19 | $0.001796 | $0.001813 | $0.001390 | $0.001405 | $16.98 | $28,440.49 |
| 2018-04-20 | $0.001406 | $0.001517 | $0.001400 | $0.001503 | $18.16 | $30,421.11 |
| 2018-04-21 | $0.001503 | $0.001525 | $0.001473 | $0.001481 | $17.90 | $29,986.43 |
| 2018-04-23 | $0.001407 | $0.001610 | $0.001330 | $0.001605 | $278.39 | $32,496.47 |
| 2018-04-24 | $0.001606 | $0.001707 | $0.001514 | $0.001562 | $16.38 | $31,629.56 |
| 2018-04-25 | $0.001552 | $0.001559 | $0.001404 | $0.001406 | $14.75 | $28,473.69 |
| 2018-04-26 | $0.001418 | $0.001954 | $0.001383 | $0.001950 | $14.31 | $39,472.47 |
| 2018-04-27 | $0.001952 | $0.001968 | $0.001879 | $0.001879 | $11.74 | $38,035.64 |
| 2018-04-28 | $0.001872 | $0.001980 | $0.001867 | $0.001967 | $12.29 | $39,814.21 |
| 2018-04-29 | $0.001613 | $0.001613 | $0.001577 | $0.001584 | $0.05413 | $32,063.62 |