Pulsechain Historical Data

PLS Page 5
Download
Date Close Price change Market cap Trading volume
Jul 19, 2024 $ 0.0000517
+19.74%
$ 207 million $ 221,260
Jul 18, 2024 $ 0.0000425
-7.34%
$ 170.09 million $ 90
Jul 17, 2024 $ 0.0000459
+1.68%
$ 183.56 million $ 166,714
Jul 16, 2024 $ 0.0000451
+3.44%
$ 180.4 million $ 156,349
Jul 15, 2024 $ 0.0000436
+4.11%
$ 174.4 million $ 156,075
Jul 14, 2024 $ 0.0000419
-1.92%
$ 167.52 million $ 201,005
Jul 13, 2024 $ 0.0000427
+2.37%
$ 170.8 million $ 149,043
Jul 12, 2024 $ 0.0000417
+1.87%
$ 166.84 million $ 142,511
Jul 11, 2024 $ 0.0000403
+4.33%
$ 161.3 million $ 228,062
Jul 10, 2024 $ 0.0000387
-0.82%
$ 154.6 million $ 342,083
Jul 9, 2024 $ 0.0000392
-0.66%
$ 156.68 million $ 278,865
Jul 8, 2024 $ 0.0000394
-0.40%
$ 157.72 million $ 180,013
Jul 7, 2024 $ 0.0000396
-5.42%
$ 158.36 million $ 204,489
Jul 6, 2024 $ 0.0000419
+0.84%
$ 167.44 million $ 116,614
Jul 5, 2024 $ 0.0000415
+3.75%
$ 166.04 million $ 181,989
Jul 4, 2024 $ 0.00004
-9.77%
$ 160.03 million $ 185,628
Jul 3, 2024 $ 0.0000441
-2.09%
$ 176.32 million $ 101,766
Jul 2, 2024 $ 0.0000452
-2.27%
$ 180.68 million $ 239,798
Jul 1, 2024 $ 0.0000472
+3.78%
$ 185.36 million $ 114,384
Jun 30, 2024 $ 0.0000455
+0.35%
$ 181.88 million $ 133,088
Jun 29, 2024 $ 0.0000453
-1.67%
$ 181.24 million $ 149,445
Jun 28, 2024 $ 0.0000464
+3.41%
$ 185.4 million $ 216,236
Jun 27, 2024 $ 0.0000449
+2.44%
$ 179.64 million $ 208,976
Jun 26, 2024 $ 0.0000438
-1.90%
$ 175.36 million $ 133,515
Jun 25, 2024 $ 0.0000447
+2.27%
$ 178.64 million $ 172,761
Jun 24, 2024 $ 0.0000437
+0.53%
$ 174.68 million $ 165,574
Jun 23, 2024 $ 0.0000436
-3.03%
$ 174.24 million $ 236,202
Jun 22, 2024 $ 0.0000447
-2.57%
$ 178.84 million $ 311,769
Jun 21, 2024 $ 0.0000454
-2.95%
$ 181.6 million $ 312,638
Jun 20, 2024 $ 0.0000468
+3.43%
$ 187.08 million $ 325,719
Jun 19, 2024 $ 0.0000452
-0.17%
$ 180.84 million $ 254,077
Jun 18, 2024 $ 0.0000453
-2.44%
$ 181.19 million $ 230,834
Jun 17, 2024 $ 0.0000464
-3.09%
$ 185.76 million $ 378,607
Jun 16, 2024 $ 0.0000479
+0.78%
$ 191.68 million $ 275,694
Jun 15, 2024 $ 0.0000475
-0.38%
$ 190.2 million $ 215,110
Jun 14, 2024 $ 0.0000481
-1.78%
$ 192.56 million $ 211,676
Jun 13, 2024 $ 0.000049
-4.69%
$ 196.04 million $ 310,917
Jun 12, 2024 $ 0.0000513
+6.59%
$ 205.16 million $ 479,432
Jun 11, 2024 $ 0.0000484
-0.41%
$ 193.44 million $ 859,987
Jun 10, 2024 $ 0.0000486
-2.67%
$ 194.24 million $ 875,573
Jun 9, 2024 $ 0.0000499
-3.56%
$ 199.56 million $ 756,197
Jun 8, 2024 $ 0.0000517
-1.32%
$ 206.92 million $ 726,638
Jun 7, 2024 $ 0.0000524
-2.04%
$ 209.68 million $ 771,777
Jun 6, 2024 $ 0.0000534
-5.62%
$ 213.64 million $ 614,330
Jun 5, 2024 $ 0.0000566
+11.55%
$ 226.36 million $ 850,609
Jun 4, 2024 $ 0.0000507
+0.18%
$ 202.92 million $ 742,753
Jun 3, 2024 $ 0.0000506
+0.28%
$ 202.56 million $ 847,899
Jun 2, 2024 $ 0.0000482
+0.06%
$ 192.76 million $ 722,141
Jun 1, 2024 $ 0.0000482
+0.04%
$ 192.64 million $ 4,282
May 31, 2024 $ 0.0000481
+1.49%
$ 192.56 million $ 1,463