PulseBitcoin (PulseChain)(PLSB)Hoy
$0.015842
hace 1 años
$0.014087
hace 2 años
$0.047221
PulseBitcoin (PulseChain) Historial de precios
(PLSB)Periodo de tiempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.013839 | $0.015284 | $0.013652 | $0.014630 | $1,215.612 |
2025-09-11 | -- | $0.014236 | $0.013470 | -- | -- |
2025-09-10 | $0.013398 | $0.014117 | $0.013091 | $0.014112 | $1,580.765 |
2025-09-09 | $0.013666 | $0.013724 | $0.012462 | $0.013398 | $1,352.006 |
2025-09-08 | $0.012465 | $0.013798 | $0.012341 | $0.013666 | $584.3186 |
2025-09-07 | $0.012404 | $0.012659 | $0.012231 | -- | -- |
2025-09-06 | $0.012506 | $0.012522 | $0.012224 | $0.012404 | $38.65287 |
2025-09-05 | $0.012289 | $0.012938 | $0.011963 | $0.012518 | $213.6843 |
2025-09-04 | -- | $0.013787 | $0.012263 | -- | -- |
2025-09-03 | $0.013406 | $0.013693 | $0.012812 | $0.013660 | $675.7544 |
2025-09-02 | -- | $0.014532 | $0.013252 | -- | -- |
2025-09-01 | $0.016071 | $0.015561 | $0.013788 | $0.013917 | $650.1830 |
2025-08-31 | $0.015224 | $0.016146 | $0.014946 | $0.016071 | $152.6491 |
2025-08-30 | $0.014781 | $0.015362 | $0.014494 | $0.015224 | $206.6426 |
2025-08-29 | $0.015640 | $0.015502 | $0.014673 | $0.014781 | $688.6025 |
2025-08-28 | $0.015785 | $0.015848 | $0.014996 | $0.015640 | $224.9818 |
2025-08-27 | $0.014838 | $0.016010 | $0.014465 | $0.015785 | $882.7521 |
2025-08-26 | $0.017766 | $0.017874 | $0.014166 | $0.014897 | $168.2432 |
2025-08-25 | $0.018542 | $0.019170 | $0.016735 | $0.017766 | $395.6890 |
2025-08-24 | $0.019691 | $0.019803 | $0.018125 | $0.018402 | $669.2664 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-13
PulseBitcoin (PulseChain)(PLSB)
