PulseBitcoin Historical Data

PLSB Page 15
Download
Date Close Price change Market cap Trading volume
Nov 28, 2023 $ 0.0641
-4.43%
$ 828,089 $ 251
Nov 27, 2023 $ 0.0737
-17.70%
$ 951,755 $ 97
Nov 26, 2023 $ 0.0896
+12.13%
$ 1.14 million $ 518
Nov 25, 2023 $ 0.0799
-10.18%
$ 1.01 million $ 150
Nov 24, 2023 $ 0.0903
+44.06%
$ 1.14 million $ 1,459
Nov 23, 2023 $ 0.0737
+25.35%
$ 929,496 $ 215
Nov 22, 2023 $ 0.0588
-0.51%
$ 741,505 $ 164
Nov 21, 2023 $ 0.103
+47.49%
$ 1.29 million $ 438
Nov 20, 2023 $ 0.108
-11.31%
$ 1.37 million $ 1,071
Nov 19, 2023 $ 0.135
-1.40%
$ 1.7 million $ 2,852
Nov 18, 2023 $ 0.0947
+1.98%
$ 1.19 million $ 2,093
Nov 17, 2023 $ 0.0929
-10.42%
$ 1.16 million $ 800
Nov 16, 2023 $ 0.104
+35.28%
$ 1.3 million $ 2,214
Nov 15, 2023 $ 0.0752
-9.56%
$ 941,218 $ 492
Nov 14, 2023 $ 0.0832
+29.11%
$ 1.04 million $ 1,335
Nov 13, 2023 $ 0.0644
-25.77%
$ 804,611 $ 1,055
Nov 12, 2023 $ 0.0868
+0.00%
$ 1.08 million $ 158
Nov 11, 2023 $ 0.1
+32.59%
$ 1.25 million $ 7,458
Nov 10, 2023 $ 0.0756
-11.88%
$ 943,382 $ 2,591
Nov 9, 2023 $ 0.0858
-2.38%
$ 1.07 million $ 13,353
Nov 8, 2023 $ 0.0679
+23.56%
$ 846,595 $ 3,447
Nov 7, 2023 $ 0.0549
-6.04%
$ 685,015 $ 2,062
Nov 6, 2023 $ 0.0874
+1.50%
$ 1.09 million $ 1,609
Nov 5, 2023 $ 0.069
+100.74%
$ 859,978 $ 7,302
Nov 4, 2023 $ 0.0344
-0.92%
$ 427,823 $ 3,426
Nov 3, 2023 $ 0.0347
+5.46%
$ 431,585 $ 1,209
Nov 2, 2023 $ 0.0329
-7.40%
$ 409,191 $ 576
Nov 1, 2023 $ 0.0355
+8.43%
$ 441,768 $ 248
Oct 31, 2023 $ 0.0328
-2.24%
$ 407,310 $ 535
Oct 30, 2023 $ 0.0335
-3.18%
$ 416,354 $ 1,268
Oct 29, 2023 $ 0.0379
-8.07%
$ 470,539 $ 657
Oct 28, 2023 $ 0.0485
-8.69%
$ 599,511 $ 894
Oct 27, 2023 $ 0.0532
-1.71%
$ 656,502 $ 709
Oct 26, 2023 $ 0.0597
+12.19%
$ 727,988 $ 1,836
Oct 25, 2023 $ 0.064
+31.10%
$ 779,451 $ 2,815
Oct 24, 2023 $ 0.0353
-0.53%
$ 428,896 $ 1,315
Oct 23, 2023 $ 0.0355
+8.76%
$ 431,065 $ 690
Oct 22, 2023 $ 0.0326
-7.37%
$ 395,128 $ 843
Oct 21, 2023 $ 0.0352
+10.88%
$ 426,022 $ 1,141
Oct 20, 2023 $ 0.0317
+17.48%
$ 383,933 $ 1,279
Oct 19, 2023 $ 0.027
+0.26%
$ 326,491 $ 902
Oct 18, 2023 $ 0.027
-7.83%
$ 324,568 $ 314
Oct 17, 2023 $ 0.0306
-0.46%
$ 368,655 $ 854
Oct 16, 2023 $ 0.033
+31.47%
$ 397,291 $ 296
Oct 15, 2023 $ 0.0251
-15.36%
$ 301,810 $ 984
Oct 14, 2023 $ 0.0297
+1.55%
$ 356,367 $ 254
Oct 13, 2023 $ 0.0293
+1.91%
$ 350,625 $ 226
Oct 12, 2023 $ 0.0313
-2.00%
$ 375,368 $ 125
Oct 11, 2023 $ 0.032
-3.38%
$ 382,977 $ 87
Oct 10, 2023 $ 0.0331
-1.39%
$ 396,444 $ 1,075