PulseMarkets(PULSE)امروز
$0.010718
PulseMarkets تاریخچه قیمت
(PULSE)دوره زمانی: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
تاریخ | قیمت باز* | بیشترین قیمت | کمترین قیمت | قیمت بسته** | حجم |
|---|---|---|---|---|---|
2025-09-04 | -- | $0.010955 | $0.010437 | -- | -- |
2025-09-03 | -- | $0.010755 | $0.010549 | $0.010710 | $622.0253 |
2025-09-02 | -- | $0.010648 | $0.010373 | -- | -- |
2025-09-01 | $0.010831 | $0.010831 | $0.010449 | $0.010647 | $229.2358 |
2025-08-31 | -- | $0.010831 | $0.010830 | $0.010831 | $25.31249 |
2025-08-30 | -- | $0.010763 | $0.010761 | -- | -- |
2025-08-29 | $0.010762 | $0.010764 | $0.010760 | $0.010762 | $34.37330 |
2025-08-28 | -- | $0.010825 | $0.010761 | $0.010762 | $36.88974 |
2025-08-27 | -- | $0.010955 | $0.010708 | -- | -- |
2025-08-26 | $0.011179 | $0.010814 | $0.010539 | $0.010649 | $510.8346 |
2025-08-25 | -- | $0.011180 | $0.010751 | -- | -- |
2025-08-24 | -- | $0.011534 | $0.011318 | -- | -- |
2025-08-23 | $0.010941 | $0.011380 | $0.011144 | $0.011375 | $927.7488 |
2025-08-22 | $0.010577 | $0.011225 | $0.010494 | $0.010941 | $717.4001 |
2025-08-21 | -- | $0.010889 | $0.010577 | -- | -- |
2025-08-20 | -- | $0.010979 | $0.010550 | -- | -- |
2025-08-19 | $0.011048 | $0.011227 | $0.010560 | $0.010637 | $199.2759 |
2025-08-18 | $0.011855 | $0.011742 | $0.010936 | $0.011048 | $299.1736 |
2025-08-17 | -- | $0.011902 | $0.011661 | -- | -- |
2025-08-16 | $0.011340 | $0.011583 | $0.011293 | -- | -- |
* اولین داده در محدوده (زمان UTC)
** آخرین داده ها در محدوده (زمان UTC)
در چنین روزی در تاریخ
2025-09-05
PulseMarkets(PULSE)
