PulseBitcoin Historical Data

PLSB Page 18
Download
Date Close Price change Market cap Trading volume
Jun 8, 2023 $ 0.0507
+0.05%
$ -- $ 26
Jun 7, 2023 $ 0.0506
-3.83%
$ 475,635 $ 346
Jun 6, 2023 $ 0.0526
+2.43%
$ 494,647 $ 188
Jun 5, 2023 $ 0.0448
+0.05%
$ 420,858 $ 628
Jun 4, 2023 $ 0.058
-24.57%
$ 541,483 $ 3,807
Jun 3, 2023 $ 0.0705
+26.39%
$ 658,308 $ 12,473
Jun 2, 2023 $ 0.0558
+40.46%
$ 520,938 $ 3,569
Jun 1, 2023 $ 0.0536
+46.80%
$ 499,777 $ 115
May 31, 2023 $ 0.056
+27.25%
$ 521,393 $ 977
May 30, 2023 $ 0.0476
-0.03%
$ -- $ 35
May 29, 2023 $ 0.0476
-10.12%
$ 438,606 $ 284
May 28, 2023 $ 0.053
-11.92%
$ 488,087 $ 1,272
May 27, 2023 $ 0.0602
-19.14%
$ 552,688 $ 2,102
May 26, 2023 $ 0.0789
+24.54%
$ 722,908 $ 1,968
May 25, 2023 $ 0.0774
+15.18%
$ 707,681 $ 2,552
May 24, 2023 $ 0.0722
-10.36%
$ 658,084 $ 4,318
May 23, 2023 $ 0.0805
-10.21%
$ 722,130 $ 9,026
May 22, 2023 $ 0.0918
-12.81%
$ 817,940 $ 7,222
May 21, 2023 $ 0.112
+0.38%
$ 986,405 $ 7,553
May 20, 2023 $ 0.112
+32.79%
$ 945,640 $ 6,994
May 19, 2023 $ 0.0823
-6.87%
$ 698,227 $ 6,366
May 18, 2023 $ 0.132
-7.81%
$ 1.1 million $ 15,717
May 17, 2023 $ 0.148
-14.81%
$ 1.23 million $ 8,743
May 16, 2023 $ 0.174
+27.93%
$ 1.45 million $ 30,505
May 15, 2023 $ 0.141
-9.71%
$ 1.17 million $ 62,422
May 14, 2023 $ 0.153
-47.92%
$ 1.27 million $ 31,167
May 13, 2023 $ 0.295
-66.72%
$ 2.43 million $ 24,419
May 12, 2023 $ 0.886
-1.57%
$ 7.28 million $ 34,314
May 11, 2023 $ 0.9
+18.40%
$ 7.4 million $ 60,994
May 10, 2023 $ 0.797
+7.85%
$ 6.53 million $ 116,421
May 9, 2023 $ 0.734
+18.86%
$ 6 million $ 16,963
May 8, 2023 $ 0.622
+7.71%
$ 5.07 million $ 14,794
May 7, 2023 $ 0.577
+15.84%
$ 4.69 million $ 16,221
May 6, 2023 $ 0.571
+8.59%
$ 4.63 million $ 8,041
May 5, 2023 $ 0.525
-15.05%
$ 4.24 million $ 5,344
May 4, 2023 $ 0.619
+15.94%
$ 4.99 million $ 10,314
May 3, 2023 $ 0.534
-10.66%
$ 4.3 million $ 26,289
May 2, 2023 $ 0.701
-0.32%
$ 5.62 million $ 22,025
May 1, 2023 $ 0.703
+12.35%
$ 5.63 million $ 12,225
Apr 30, 2023 $ 0.625
-8.94%
$ 4.98 million $ 26,701
Apr 29, 2023 $ 0.69
+1.25%
$ 5.49 million $ 22,121
Apr 28, 2023 $ 0.681
-10.71%
$ 5.38 million $ 38,109
Apr 27, 2023 $ 0.763
-10.46%
$ 6.01 million $ 30,696
Apr 26, 2023 $ 0.852
+29.15%
$ 6.65 million $ 36,378
Apr 25, 2023 $ 0.66
+4.78%
$ 5.14 million $ 12,942
Apr 24, 2023 $ 0.63
-3.22%
$ 4.89 million $ 61,239
Apr 23, 2023 $ 0.645
+6.78%
$ 4.91 million $ 37,664
Apr 22, 2023 $ 0.598
-4.99%
$ 4.47 million $ 44,435
Apr 21, 2023 $ 0.63
-2.09%
$ 4.71 million $ 61,884
Apr 20, 2023 $ 0.637
-5.11%
$ 4.65 million $ 65,745