Pulsechain Bridged HEX (Pulsechain)(HEX)Hoy
$0.002205
Pulsechain Bridged HEX (Pulsechain) Historial de precios
(HEX)Periodo de tiempo: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.002284 | $0.002484 | $0.002180 | $0.002225 | $1.151M |
2025-09-12 | $0.002044 | $0.002331 | $0.001986 | $0.002269 | $1.164M |
2025-09-11 | $0.001712 | $0.002064 | $0.001693 | $0.002044 | $855.122K |
2025-09-10 | $0.001682 | $0.001717 | $0.001638 | $0.001712 | $248.286K |
2025-09-09 | $0.001741 | $0.001761 | $0.001623 | $0.001672 | $272.051K |
2025-09-08 | $0.001501 | $0.001758 | $0.001479 | $0.001758 | $326.218K |
2025-09-07 | $0.001553 | $0.001553 | $0.001454 | $0.001495 | $194.695K |
2025-09-06 | $0.001562 | $0.001620 | $0.001531 | $0.001544 | $274.250K |
2025-09-05 | $0.001505 | $0.001628 | $0.001460 | $0.001562 | $249.252K |
2025-09-04 | $0.001622 | $0.001658 | $0.001504 | $0.001505 | $177.901K |
2025-09-03 | $0.001624 | $0.001664 | $0.001579 | $0.001617 | $278.745K |
2025-09-02 | $0.001562 | $0.001747 | $0.001552 | $0.001624 | $320.097K |
2025-09-01 | $0.001804 | $0.001815 | $0.001542 | $0.001552 | $334.133K |
2025-08-31 | $0.001705 | $0.001837 | $0.001689 | $0.001804 | $309.200K |
2025-08-30 | $0.001652 | $0.001736 | $0.001612 | $0.001706 | $283.045K |
2025-08-29 | $0.001759 | $0.001783 | $0.001641 | $0.001641 | $270.451K |
2025-08-28 | $0.001788 | $0.001835 | $0.001636 | $0.001772 | $541.665K |
2025-08-27 | $0.001777 | $0.001853 | $0.001640 | $0.001789 | $887.115K |
2025-08-26 | $0.001957 | $0.001965 | $0.001616 | $0.001810 | $549.569K |
2025-08-25 | $0.002030 | $0.002084 | $0.001826 | $0.001957 | $309.293K |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-14
Pulsechain Bridged HEX (Pulsechain)(HEX)
