PulseX(PLSX)今日
$0.000028
1年前
$0.000015
2年前
$0.000010
PulseX 価格履歴
(PLSX)期間: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $0.000028 | $0.000028 | $0.000026 | $0.000027 | $871.172K |
2025-09-05 | $0.000028 | $0.000029 | $0.000027 | $0.000028 | $1.358M |
2025-09-04 | $0.000030 | $0.000030 | $0.000028 | $0.000028 | $1.015M |
2025-09-03 | $0.000028 | $0.000030 | $0.000028 | $0.000030 | $1.211M |
2025-09-02 | $0.000029 | $0.000031 | $0.000028 | $0.000028 | $2.264M |
2025-09-01 | $0.000032 | $0.000032 | $0.000028 | $0.000028 | $1.795M |
2025-08-31 | $0.000030 | $0.000033 | $0.000029 | $0.000032 | $1.105M |
2025-08-30 | $0.000028 | $0.000030 | $0.000028 | $0.000030 | $1.137M |
2025-08-29 | $0.000032 | $0.000032 | $0.000028 | $0.000029 | $1.887M |
2025-08-28 | $0.000031 | $0.000032 | $0.000030 | $0.000032 | $1.659M |
2025-08-27 | $0.000029 | $0.000032 | $0.000028 | $0.000031 | $6.065M |
2025-08-26 | $0.000036 | $0.000036 | $0.000028 | $0.000029 | $3.880M |
2025-08-25 | $0.000038 | $0.000039 | $0.000033 | $0.000036 | $1.893M |
2025-08-24 | $0.000039 | $0.000039 | $0.000037 | $0.000038 | $1.481M |
2025-08-23 | $0.000038 | $0.000040 | $0.000038 | $0.000039 | $2.618M |
2025-08-22 | $0.000037 | $0.000039 | $0.000034 | $0.000039 | $1.982M |
2025-08-21 | $0.000037 | $0.000039 | $0.000036 | $0.000037 | $1.559M |
2025-08-20 | $0.000037 | $0.000038 | $0.000036 | $0.000037 | $1.953M |
2025-08-19 | $0.000038 | $0.000041 | $0.000037 | $0.000037 | $2.783M |
2025-08-18 | $0.000038 | $0.000042 | $0.000038 | $0.000038 | $3.510M |
* 範囲内で最も古いデータ（UTC時間）
** 範囲内の最新データ（UTC時間）
歴史のこの日に
2025-09-07
PulseX(PLSX)
