PulseBitcoin Historical Data

PLSB Page 19
Download
Date Close Price change Market cap Trading volume
Apr 19, 2023 $ 0.672
-7.37%
$ 4.73 million $ 36,299
Apr 18, 2023 $ 0.725
-9.51%
$ 5 million $ 52,529
Apr 17, 2023 $ 0.802
-1.81%
$ 5.52 million $ 44,188
Apr 16, 2023 $ 0.817
-5.94%
$ 5.62 million $ 31,759
Apr 15, 2023 $ 0.868
-4.13%
$ 5.96 million $ 55,602
Apr 14, 2023 $ 0.905
+1.89%
$ 6.21 million $ 25,575
Apr 13, 2023 $ 0.889
-0.40%
$ 6.08 million $ 16,074
Apr 12, 2023 $ 0.903
+3.73%
$ 6.16 million $ 23,182
Apr 11, 2023 $ 0.944
-6.02%
$ 6.43 million $ 18,880
Apr 10, 2023 $ 1
+3.13%
$ 6.83 million $ 28,999
Apr 9, 2023 $ 0.974
-7.02%
$ 6.61 million $ 39,757
Apr 8, 2023 $ 0.994
+31.73%
$ 6.73 million $ 56,016
Apr 7, 2023 $ 0.754
-3.54%
$ 5.09 million $ 72,378
Apr 6, 2023 $ 0.784
-5.01%
$ 5.28 million $ 58,906
Apr 5, 2023 $ 0.825
-7.27%
$ 5.55 million $ 18,572
Apr 4, 2023 $ 0.887
+2.51%
$ 5.94 million $ 46,062
Apr 3, 2023 $ 0.865
-4.21%
$ 5.77 million $ 30,919
Apr 2, 2023 $ 0.903
+0.33%
$ 5.98 million $ 32,010
Apr 1, 2023 $ 0.9
+1.30%
$ 5.96 million $ 14,972
Mar 31, 2023 $ 0.889
-3.33%
$ 5.87 million $ 29,134
Mar 30, 2023 $ 0.929
+2.15%
$ 6.12 million $ 11,698
Mar 29, 2023 $ 0.91
-1.85%
$ 5.95 million $ 31,977
Mar 28, 2023 $ 0.927
+7.66%
$ 6.03 million $ 34,340
Mar 27, 2023 $ 0.861
-7.75%
$ 5.58 million $ 12,906
Mar 26, 2023 $ 0.91
-3.47%
$ 5.86 million $ 21,731
Mar 25, 2023 $ 0.942
-0.05%
$ 6.04 million $ 18,305
Mar 24, 2023 $ 0.883
-7.07%
$ 5.62 million $ 54,525
Mar 23, 2023 $ 0.95
-8.76%
$ 5.98 million $ 58,059
Mar 22, 2023 $ 1.04
+2.12%
$ 6.38 million $ 128,708
Mar 21, 2023 $ 1.02
-4.10%
$ 6.1 million $ 56,591
Mar 20, 2023 $ 1.08
+5.07%
$ 6.14 million $ 73,757
Mar 19, 2023 $ 1.02
-2.34%
$ 5.59 million $ 50,195
Mar 18, 2023 $ 1.05
-1.16%
$ 5.72 million $ 43,115
Mar 17, 2023 $ 1.06
+1.04%
$ 5.77 million $ 47,815
Mar 16, 2023 $ 1.05
-2.50%
$ 5.71 million $ 17,564
Mar 15, 2023 $ 1.08
-7.63%
$ 5.83 million $ 33,611
Mar 14, 2023 $ 1.17
+9.38%
$ 6.3 million $ 74,444
Mar 13, 2023 $ 1.07
+1.42%
$ 5.75 million $ 90,537
Mar 12, 2023 $ 1.05
-5.66%
$ 5.66 million $ 78,122
Mar 11, 2023 $ 1.12
+10.34%
$ 6.01 million $ 35,314
Mar 10, 2023 $ 1.01
-4.84%
$ 5.43 million $ 63,422
Mar 9, 2023 $ 1.06
-12.24%
$ 5.69 million $ 51,163
Mar 8, 2023 $ 1.21
+0.85%
$ 6.47 million $ 96,634
Mar 7, 2023 $ 1.2
-6.16%
$ 6.39 million $ 116,110
Mar 6, 2023 $ 1.28
+26.05%
$ 6.74 million $ 119,533
Mar 5, 2023 $ 1.01
+6.03%
$ 5.34 million $ 42,933
Mar 4, 2023 $ 0.955
+5.01%
$ 5.01 million $ 55,831
Mar 3, 2023 $ 0.91
-2.88%
$ 4.76 million $ 25,727
Mar 2, 2023 $ 0.937
+0.43%
$ 4.89 million $ 54,594
Mar 1, 2023 $ 0.932
+3.54%
$ 4.85 million $ 43,998