PulseX(PLSX)Hôm nay
$0.000029
1 năm trước
$0.000015
2 năm trước
$0.000010
PulseX Lịch sử Giá
(PLSX)Khoảng thời gian: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Ngày giao dịch | Giá mở* | Giá cao nhất | Giá thấp nhất | Giá đóng cửa** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-17 | $0.000037 | $0.000039 | $0.000037 | $0.000038 | $1.822M |
2025-08-16 | $0.000037 | $0.000038 | $0.000037 | $0.000037 | $1.242M |
2025-08-15 | $0.000038 | $0.000039 | $0.000036 | $0.000037 | $2.431M |
* Dữ liệu sớm nhất trong phạm vi (giờ UTC)
** Dữ liệu mới nhất trong phạm vi (giờ UTC)
Vào ngày này trong lịch sử
2025-09-04
PulseX(PLSX)
