PulseBitcoin (PulseChain)(PLSB)Hoje
$0.012526
1 anos atrás
$0.011271
2 anos atrás
$0.052223
PulseBitcoin (PulseChain) Histórico de preços
(PLSB)Período de tempo: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-23 | $0.019907 | $0.020392 | $0.019409 | $0.019691 | $751.2401 |
2025-08-22 | $0.019459 | $0.020392 | $0.018104 | $0.019907 | $327.6568 |
2025-08-21 | $0.019470 | $0.020350 | $0.019167 | $0.019476 | $55.55536 |
2025-08-20 | $0.019406 | $0.019862 | $0.018856 | $0.019470 | $301.6937 |
2025-08-19 | $0.020299 | $0.021577 | $0.019114 | $0.019376 | $817.5217 |
2025-08-18 | $0.021183 | $0.022659 | $0.020116 | $0.020299 | $799.5353 |
2025-08-17 | $0.020692 | $0.021707 | $0.020890 | $0.021183 | $504.5282 |
2025-08-16 | $0.020525 | $0.021105 | $0.020296 | $0.020592 | $105.7879 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-05
PulseBitcoin (PulseChain)(PLSB)
