PULSE Historical USD Price
Daily close · Jul 31, 2019 → Aug 14, 2020Daily price history
Jul 16, 2020 → Aug 14, 2020| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2020-08-14 | $0.00025229 | $0.00033257 | $0.0002214 | $0.00022332 | $0.00 |
| 2020-08-13 | $0.00022126 | $0.00035073 | $0.00021115 | $0.00025209 | $1.74 |
| 2020-08-12 | $0.00022095 | $0.00034999 | $0.00021084 | $0.0002213 | $0.00 |
| 2020-08-11 | $0.00022354 | $0.00038175 | $0.00020971 | $0.00022103 | $0.00 |
| 2020-08-10 | $0.00022102 | $0.00036095 | $0.00020865 | $0.00022343 | $0.00 |
| 2020-08-09 | $0.00022171 | $0.00035161 | $0.00020832 | $0.00022084 | $0.00 |
| 2020-08-08 | $0.00021813 | $0.00022928 | $0.00021786 | $0.00022146 | $0.00 |
| 2020-08-07 | $0.00021979 | $0.00034402 | $0.00021653 | $0.00022734 | $0.00 |
| 2020-08-06 | $0.00021939 | $0.00022962 | $0.00021789 | $0.00022005 | $0.00 |
| 2020-08-05 | $0.00021467 | $0.00022823 | $0.00021404 | $0.00021921 | $0.00 |
| 2020-08-04 | $0.00025444 | $0.00033791 | $0.00020706 | $0.00021458 | $0.00 |
| 2020-08-03 | $0.00021456 | $0.00033897 | $0.00020615 | $0.00025169 | $0.00 |
| 2020-08-02 | $0.00022039 | $0.00023168 | $0.00021348 | $0.00021479 | $0.00 |
| 2020-08-01 | $0.00022505 | $0.00032728 | $0.00021636 | $0.00022045 | $0.00 |
| 2020-07-31 | $0.00027153 | $0.00032296 | $0.00021399 | $0.00032165 | $0.00 |
| 2020-07-30 | $0.0003169 | $0.00032309 | $0.00021687 | $0.00027093 | $0.00 |
| 2020-07-29 | $0.00031893 | $0.00032647 | $0.00021677 | $0.00031689 | $0.00 |
| 2020-07-28 | $0.00026953 | $0.00032222 | $0.00021375 | $0.00026841 | $0.00 |
| 2020-07-27 | $0.00031025 | $0.00032329 | $0.00019978 | $0.00031583 | $0.00 |
| 2020-07-26 | $0.00030743 | $0.00032816 | $0.00020487 | $0.00026426 | $0.00 |
| 2020-07-25 | $0.00033797 | $0.00034513 | $0.00026139 | $0.00026484 | $0.00 |
| 2020-07-24 | $0.00032999 | $0.00034665 | $0.0002606 | $0.00033784 | $0.15 |
| 2020-07-23 | $0.00026662 | $0.00033219 | $0.00019096 | $0.0002672 | $0.00 |
| 2020-07-22 | $0.00029769 | $0.00032804 | $0.00026281 | $0.00026657 | $1.92 |
| 2020-07-21 | $0.00018508 | $0.00032989 | $0.00018376 | $0.00029795 | $0.00 |
| 2020-07-20 | $0.00019443 | $0.00027531 | $0.0001834 | $0.0002735 | $0.82 |
| 2020-07-19 | $0.00019404 | $0.00019446 | $0.00019354 | $0.00019437 | $0.00 |
| 2020-07-18 | $0.0001939 | $0.00019453 | $0.00019362 | $0.00019403 | $0.00 |
| 2020-07-17 | $0.00017997 | $0.00019396 | $0.00017896 | $0.0001939 | $0.00 |
| 2020-07-16 | $0.00030905 | $0.00030905 | $0.0000364 | $0.00018014 | $1.94 |