PulseBitcoin Historical Data

PLSB Page 11
Download
Date Close Price change Market cap Trading volume
May 27, 2024 $ 0.0163
+0.59%
$ 257,104 $ 21
May 26, 2024 $ 0.0162
-6.41%
$ 255,598 $ 256
May 25, 2024 $ 0.0173
+2.86%
$ 269,966 $ 420
May 24, 2024 $ 0.0181
+0.00%
$ 282,598 $ 266
May 21, 2024 $ 0.0169
+0.00%
$ -- $ 25
May 20, 2024 $ 0.0169
+0.69%
$ 263,471 $ 25
May 19, 2024 $ 0.0168
+2.12%
$ 261,673 $ 184
May 18, 2024 $ 0.0181
+10.73%
$ 279,945 $ 787
May 17, 2024 $ 0.0163
+5.27%
$ 252,816 $ 311
May 16, 2024 $ 0.0147
+0.00%
$ 227,528 $ 17
May 15, 2024 $ 0.0147
-9.10%
$ 227,528 $ 2,325
May 14, 2024 $ 0.0162
-6.36%
$ 250,308 $ 361
May 13, 2024 $ 0.0173
+9.57%
$ 267,298 $ 2,111
May 12, 2024 $ 0.0186
+0.41%
$ 287,680 $ 209
May 11, 2024 $ 0.0185
+4.66%
$ 285,597 $ 172
May 10, 2024 $ 0.0177
+4.55%
$ 272,881 $ 832
May 9, 2024 $ 0.0169
-16.33%
$ 261,013 $ 3,300
May 8, 2024 $ 0.0202
+5.79%
$ 311,944 $ 1,054
May 7, 2024 $ 0.0191
-2.14%
$ 294,867 $ 99
May 6, 2024 $ 0.0195
-32.73%
$ 301,304 $ 3,161
May 5, 2024 $ 0.029
+45.07%
$ 447,908 $ 6,511
May 4, 2024 $ 0.02
+11.33%
$ 306,920 $ 345
May 3, 2024 $ 0.018
-17.02%
$ 275,678 $ 2,599
May 2, 2024 $ 0.0216
+4.27%
$ 332,223 $ 142
May 1, 2024 $ 0.0208
+6.17%
$ 318,628 $ 198
Apr 30, 2024 $ 0.0195
+0.07%
$ 300,124 $ 1,604
Apr 29, 2024 $ 0.0195
-11.05%
$ 299,924 $ 825
Apr 28, 2024 $ 0.022
-12.68%
$ 337,178 $ 3,154
Apr 27, 2024 $ 0.0251
+3.65%
$ 379,696 $ 3,196
Apr 26, 2024 $ 0.0243
+9.23%
$ 366,324 $ 403
Apr 25, 2024 $ 0.0222
+11.65%
$ 335,355 $ 373
Apr 24, 2024 $ 0.0199
-18.92%
$ 300,351 $ 1,172
Apr 23, 2024 $ 0.0245
-4.93%
$ 370,459 $ 447
Apr 22, 2024 $ 0.0278
+0.00%
$ 419,496 $ 102
Apr 21, 2024 $ 0.0278
-3.04%
$ 419,496 $ 301
Apr 20, 2024 $ 0.0287
-0.15%
$ 431,195 $ 4,455
Apr 19, 2024 $ 0.0287
-6.34%
$ 431,858 $ 2,235
Apr 18, 2024 $ 0.0306
-7.60%
$ 461,104 $ 1,562
Apr 16, 2024 $ 0.0329
+0.00%
$ 495,060 $ 957
Apr 15, 2024 $ 0.0362
-10.45%
$ 544,931 $ 1,085
Apr 14, 2024 $ 0.0404
-32.11%
$ 608,549 $ 8,782
Apr 13, 2024 $ 0.0596
-13.81%
$ 893,017 $ 2,931
Apr 12, 2024 $ 0.0691
+6.72%
$ 1.04 million $ 1,424
Apr 11, 2024 $ 0.0648
-5.87%
$ 970,899 $ 524
Apr 10, 2024 $ 0.0688
-1.03%
$ 1.03 million $ 1,132
Apr 9, 2024 $ 0.0773
-3.88%
$ 1.16 million $ 619
Apr 8, 2024 $ 0.0804
-1.26%
$ 1.21 million $ 207
Apr 7, 2024 $ 0.0814
-3.15%
$ 1.22 million $ 527
Apr 6, 2024 $ 0.0841
+0.06%
$ 1.26 million $ 1,792
Apr 5, 2024 $ 0.084
-3.92%
$ 1.26 million $ 672