PulseBitcoin Historical Data

PLSB Page 5
Download
Date Close Price change Market cap Trading volume
Jun 27, 2025 $ 0.0768
+3.76%
$ 1.42 million $ 5,456
Jun 26, 2025 $ 0.0796
-3.81%
$ 1.47 million $ 4,694
Jun 25, 2025 $ 0.0827
+2.63%
$ 1.53 million $ 1,861
Jun 24, 2025 $ 0.0807
+16.36%
$ 1.49 million $ 8,135
Jun 23, 2025 $ 0.0693
+5.98%
$ 1.28 million $ 1,043
Jun 22, 2025 $ 0.0656
-9.38%
$ 1.21 million $ 2,411
Jun 21, 2025 $ 0.0724
+1.46%
$ 1.34 million $ 2,060
Jun 20, 2025 $ 0.0714
+11.15%
$ 1.32 million $ 3,391
Jun 19, 2025 $ 0.0642
+7.58%
$ 1.19 million $ 2,876
Jun 18, 2025 $ 0.0597
-0.15%
$ 1.1 million $ 513
Jun 17, 2025 $ 0.0573
-13.71%
$ 1.06 million $ 3,707
Jun 16, 2025 $ 0.0664
+0.83%
$ 1.23 million $ 2,641
Jun 15, 2025 $ 0.0659
+0.01%
$ 1.22 million $ 1
Jun 14, 2025 $ 0.0659
-0.56%
$ 1.22 million $ 236
Jun 13, 2025 $ 0.067
-2.77%
$ 1.24 million $ 4,164
Jun 12, 2025 $ 0.069
-10.41%
$ 1.27 million $ 2,919
Jun 11, 2025 $ 0.0602
+81.95%
$ 1.11 million $ 1,182
Jun 10, 2025 $ 0.037
-0.84%
$ 682,413 $ 473
Jun 9, 2025 $ 0.0392
+9.57%
$ 724,405 $ 584
Jun 8, 2025 $ 0.0428
-6.99%
$ 791,038 $ 167
Jun 7, 2025 $ 0.046
+33.67%
$ 849,547 $ 170
Jun 6, 2025 $ 0.0324
+9.25%
$ 598,755 $ 1,418
Jun 5, 2025 $ 0.0302
+2.95%
$ 558,180 $ 155
Jun 4, 2025 $ 0.0294
-12.33%
$ 543,086 $ 194
Jun 3, 2025 $ 0.0271
-28.74%
$ 500,962 $ 313
Jun 2, 2025 $ 0.0299
-32.53%
$ 551,191 $ 681
Jun 1, 2025 $ 0.035
-11.68%
$ 645,388 $ 451
May 31, 2025 $ 0.0396
+12.93%
$ 730,589 $ 230
May 30, 2025 $ 0.0351
-2.33%
$ 646,975 $ 261
May 29, 2025 $ 0.0359
-12.79%
$ 662,395 $ 1,583
May 28, 2025 $ 0.0414
-6.84%
$ 764,344 $ 633
May 27, 2025 $ 0.0445
-4.61%
$ 820,429 $ 555
May 26, 2025 $ 0.0372
-29.87%
$ 686,624 $ 1,077
May 25, 2025 $ 0.0553
+4.01%
$ 1.02 million $ 116
May 24, 2025 $ 0.0529
-1.90%
$ 972,333 $ 1,347
May 23, 2025 $ 0.0539
+35.31%
$ 989,660 $ 11,714
May 22, 2025 $ 0.0395
+3.17%
$ 725,638 $ 1,606
May 21, 2025 $ 0.0383
+3.36%
$ 703,276 $ 1,605
May 20, 2025 $ 0.048
+4.44%
$ 882,127 $ 305
May 19, 2025 $ 0.0467
+4.72%
$ 858,683 $ 140
May 18, 2025 $ 0.0435
+6.10%
$ 798,996 $ 319
May 17, 2025 $ 0.0452
+2.43%
$ 828,353 $ 1,022
May 16, 2025 $ 0.0441
-4.75%
$ 808,731 $ 1,067
May 15, 2025 $ 0.0463
+42.14%
$ 849,094 $ 5,971
May 14, 2025 $ 0.0346
-13.75%
$ 633,988 $ 826
May 13, 2025 $ 0.0401
+15.86%
$ 735,012 $ 5,295
May 12, 2025 $ 0.0346
+47.74%
$ 634,411 $ 11,630
May 11, 2025 $ 0.0261
+9.07%
$ 477,893 $ 493
May 10, 2025 $ 0.0236
+42.40%
$ 433,150 $ 701
May 9, 2025 $ 0.0166
-13.18%
$ 304,253 $ 41