PulseBitcoin Historical Data

PLSB Page 7
Download
Date Close Price change Market cap Trading volume
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
May 8, 2025 $ 0.0191
+12.29%
$ 350,534 $ 1,976
May 7, 2025 $ 0.017
+28.60%
$ 312,183 $ 3,616
May 6, 2025 $ 0.0132
+13.63%
$ 242,753 $ 2,285
May 5, 2025 $ 0.0116
+41.77%
$ 213,430 $ 2,183
May 4, 2025 $ 0.00821
+0.24%
$ 150,584 $ 41
May 3, 2025 $ 0.00755
-16.60%
$ 138,088 $ 593
May 2, 2025 $ 0.00909
+10.34%
$ 166,272 $ 159
May 1, 2025 $ 0.00824
-0.23%
$ 150,686 $ 27
Apr 30, 2025 $ 0.00825
-0.63%
$ 151,039 $ 220
Apr 29, 2025 $ 0.0113
-0.02%
$ -- $ 798
Apr 28, 2025 $ 0.0113
+2.22%
$ 207,408 $ 1,274
Apr 27, 2025 $ 0.0111
-7.99%
$ 202,906 $ 8,211
Apr 26, 2025 $ 0.0111
+85.54%
$ 201,849 $ 2,829
Apr 25, 2025 $ 0.00636
+26.57%
$ 115,534 $ 396
Apr 24, 2025 $ 0.00494
-2.99%
$ 89,757 $ 128
Apr 23, 2025 $ 0.00518
+4.66%
$ 94,005 $ 58
Apr 16, 2025 $ 0.0039
+0.00%
$ -- $ 326
Apr 11, 2025 $ 0.00544
+0.00%
$ 98,513 $ 9
Apr 9, 2025 $ 0.00529
+0.00%
$ -- $ 1
Apr 4, 2025 $ 0.00582
+0.00%
$ 104,372 $ 27
Apr 3, 2025 $ 0.00501
+0.00%
$ 89,896 $ 6
Apr 2, 2025 $ 0.00482
+0.00%
$ -- $ 219
Mar 28, 2025 $ 0.00512
+0.00%
$ 91,727 $ 10
Mar 26, 2025 $ 0.00546
+0.00%
$ -- $ 197
Mar 21, 2025 $ 0.00598
+0.00%
$ 106,993 $ 9
Mar 19, 2025 $ 0.00625
+0.00%
$ -- $ 299
Mar 12, 2025 $ 0.00615
+0.00%
$ -- $ 89
Mar 11, 2025 $ 0.0065
+0.00%
$ -- $ 164
Mar 10, 2025 $ 0.0065
-5.18%
$ 116,211 $ 186
Mar 9, 2025 $ 0.00685
-5.85%
$ 122,565 $ 205
Mar 8, 2025 $ 0.00728
+2.53%
$ 130,172 $ 108
Mar 7, 2025 $ 0.0071
-0.01%
$ 126,964 $ 240
Mar 6, 2025 $ 0.0071
+4.11%
$ 126,975 $ 418
Mar 5, 2025 $ 0.00682
-2.20%
$ 121,962 $ 316
Mar 4, 2025 $ 0.00704
-3.74%
$ 125,952 $ 96
Mar 3, 2025 $ 0.00732
+2.03%
$ 130,844 $ 985
Mar 2, 2025 $ 0.00717
-3.60%
$ 128,247 $ 467
Mar 1, 2025 $ 0.00744
+12.95%
$ 132,081 $ 624
Feb 28, 2025 $ 0.00659
+5.00%
$ 116,940 $ 589
Feb 27, 2025 $ 0.00627
-13.16%
$ 111,367 $ 1,633