PulsePot(PLSP)Heute
$0.848746
vor 1 Jahren
$0.726437
PulsePot Preisverlauf
(PLSP)Zeitraum: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-04 | -- | $0.940326 | $0.888854 | -- | -- |
2025-09-03 | $0.889472 | $0.935436 | $0.870916 | $0.925585 | $9.800348 |
2025-09-02 | $0.903536 | $0.95223 | $0.871875 | $0.889472 | $49.01712 |
2025-09-01 | $1.000655 | $1.006 | $0.894871 | $0.903536 | $15.16783 |
2025-08-31 | $0.955558 | $1.013 | $0.936341 | $1.000655 | $13.33619 |
2025-08-30 | $0.885171 | $0.959312 | $0.876067 | $0.951969 | $484.1730 |
2025-08-29 | $0.923695 | $0.948178 | $0.885172 | $0.885171 | $350.3233 |
2025-08-28 | $0.940430 | $0.943212 | $0.88533 | $0.920208 | $10.68846 |
2025-08-27 | $0.946773 | $0.97853 | $0.885773 | $0.941876 | $1,331.733 |
2025-08-26 | $1.183273 | $1.19 | $0.917652 | $0.963029 | $1,186.907 |
2025-08-25 | -- | $1.3 | $1.11 | -- | -- |
2025-08-24 | $1.338983 | $1.33 | $1.24 | $1.269855 | $58.86292 |
2025-08-23 | $1.199652 | $1.38 | $1.18 | $1.339446 | $3,910.719 |
2025-08-22 | $1.160382 | $1.21 | $1.079 | $1.199652 | $130.6893 |
2025-08-21 | $1.155723 | $1.21 | $1.14 | $1.160382 | $4.224271 |
2025-08-20 | $1.147144 | $1.17 | $1.12 | $1.150284 | $37.62065 |
2025-08-19 | $1.106136 | $1.25 | $1.066 | $1.146096 | $4,024.492 |
2025-08-18 | $1.036443 | $1.14 | $1.028 | $1.102863 | $1,123.989 |
2025-08-17 | -- | $1.086 | $0.989691 | -- | -- |
2025-08-16 | $0.996878 | $1.01 | $0.98121 | $0.991461 | $14.65400 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-05
PulsePot(PLSP)
