PulseBitcoin Historical Data

PLSB Page 11
Download
Date Close Price change Market cap Trading volume
Apr 19, 2024 $ 0.0287
-6.34%
$ 431,858 $ 2,235
Apr 18, 2024 $ 0.0306
-7.60%
$ 461,104 $ 1,562
Apr 16, 2024 $ 0.0329
+0.00%
$ 495,060 $ 957
Apr 15, 2024 $ 0.0362
-10.45%
$ 544,931 $ 1,085
Apr 14, 2024 $ 0.0404
-32.11%
$ 608,549 $ 8,782
Apr 13, 2024 $ 0.0596
-13.81%
$ 893,017 $ 2,931
Apr 12, 2024 $ 0.0691
+6.72%
$ 1.04 million $ 1,424
Apr 11, 2024 $ 0.0648
-5.87%
$ 970,899 $ 524
Apr 10, 2024 $ 0.0688
-1.03%
$ 1.03 million $ 1,132
Apr 9, 2024 $ 0.0773
-3.88%
$ 1.16 million $ 619
Apr 8, 2024 $ 0.0804
-1.26%
$ 1.21 million $ 207
Apr 7, 2024 $ 0.0814
-3.15%
$ 1.22 million $ 527
Apr 6, 2024 $ 0.0841
+0.06%
$ 1.26 million $ 1,792
Apr 5, 2024 $ 0.084
-3.92%
$ 1.26 million $ 672
Apr 4, 2024 $ 0.0875
+1.77%
$ 1.31 million $ 8,880
Apr 3, 2024 $ 0.0859
-4.92%
$ 1.29 million $ 980
Apr 2, 2024 $ 0.0904
+3.96%
$ 1.35 million $ 4,948
Apr 1, 2024 $ 0.087
-20.15%
$ 1.3 million $ 4,475
Mar 31, 2024 $ 0.109
+0.41%
$ 1.63 million $ 8,966
Mar 30, 2024 $ 0.101
-3.38%
$ 1.49 million $ 8,733
Mar 29, 2024 $ 0.105
+10.95%
$ 1.54 million $ 6,036
Mar 28, 2024 $ 0.0951
-0.60%
$ 1.4 million $ 5,483
Mar 27, 2024 $ 0.0956
+4.56%
$ 1.41 million $ 5,184
Mar 26, 2024 $ 0.0915
-8.54%
$ 1.34 million $ 3,002
Mar 25, 2024 $ 0.1
-2.14%
$ 1.47 million $ 438
Mar 24, 2024 $ 0.112
+23.61%
$ 1.64 million $ 19,435
Mar 23, 2024 $ 0.107
+13.77%
$ 1.56 million $ 16,032
Mar 22, 2024 $ 0.094
-7.95%
$ 1.37 million $ 3,381
Mar 20, 2024 $ 0.0609
+0.00%
$ 888,551 $ 275
Mar 19, 2024 $ 0.0609
+6.96%
$ 888,551 $ 5,491
Mar 18, 2024 $ 0.0569
+7.95%
$ 830,739 $ 2,441
Mar 17, 2024 $ 0.0396
-14.91%
$ 577,897 $ 4,664
Mar 16, 2024 $ 0.0465
+44.71%
$ 675,945 $ 13,885
Mar 15, 2024 $ 0.0322
-2.84%
$ 467,098 $ 2,214
Mar 14, 2024 $ 0.0331
+6.96%
$ 480,760 $ 1,423
Mar 13, 2024 $ 0.0319
+0.00%
$ -- $ 167
Mar 12, 2024 $ 0.0319
-1.14%
$ 463,037 $ 167
Mar 11, 2024 $ 0.0322
-0.35%
$ 468,361 $ 2,917
Mar 10, 2024 $ 0.0466
+3.09%
$ 676,399 $ 4,680
Mar 9, 2024 $ 0.0452
-3.00%
$ 654,553 $ 1,771
Mar 8, 2024 $ 0.0478
+31.10%
$ 692,203 $ 4,631
Mar 7, 2024 $ 0.0364
-11.80%
$ 527,980 $ 4,320
Mar 6, 2024 $ 0.0413
-27.19%
$ 598,627 $ 4,085
Mar 5, 2024 $ 0.0567
+0.00%
$ 822,131 $ 653
Mar 4, 2024 $ 0.0527
+0.00%
$ -- $ 101
Mar 3, 2024 $ 0.0527
+15.60%
$ 764,332 $ 1,848
Mar 2, 2024 $ 0.0456
+6.72%
$ 645,546 $ 784
Mar 1, 2024 $ 0.0428
+0.00%
$ 604,890 $ 421
Feb 28, 2024 $ 0.0406
+0.00%
$ 573,765 $ 609
Feb 27, 2024 $ 0.0406
+20.86%
$ 573,765 $ 1,580