PulseBitcoin Historical Data

PLSB Page 4
Download
Date Close Price change Market cap Trading volume
Oct 1, 2025 $ 0.0677
-6.04%
$ 1.28 million $ 8,732
Sep 30, 2025 $ 0.0758
-9.28%
$ 1.43 million $ 5,768
Sep 29, 2025 $ 0.0869
+5.88%
$ 1.65 million $ 12,073
Sep 28, 2025 $ 0.0825
+7.77%
$ 1.58 million $ 7,929
Sep 27, 2025 $ 0.0765
-0.98%
$ 1.59 million $ 9,774
Sep 26, 2025 $ 0.0785
+4.82%
$ 1.47 million $ 5,778
Sep 25, 2025 $ 0.0733
-1.36%
$ -- $ 1,786
Sep 24, 2025 $ 0.0754
-0.94%
$ -- $ 3,284
Sep 23, 2025 $ 0.0745
+4.81%
$ 1.41 million $ 2,516
Sep 22, 2025 $ 0.0727
+0.67%
$ 1.37 million $ 26,859
Sep 21, 2025 $ 0.079
+22.25%
$ 1.49 million $ 27,657
Sep 20, 2025 $ 0.0639
+0.15%
$ -- $ 5,192
Sep 19, 2025 $ 0.0609
-1.79%
$ 1.15 million $ 21,443
Sep 18, 2025 $ 0.0622
+2.37%
$ 1.12 million $ 8,485
Sep 17, 2025 $ 0.0559
+1.28%
$ 1.14 million $ 20,545
Sep 16, 2025 $ 0.0539
-2.54%
$ 1.01 million $ 4,996
Sep 14, 2025 $ 0.0513
+9.24%
$ 966,569 $ 9,993
Sep 13, 2025 $ 0.0461
+0.00%
$ -- $ 782
Sep 11, 2025 $ 0.0505
+8.33%
$ 951,216 $ 10,812
Sep 10, 2025 $ 0.0481
+0.00%
$ -- $ 757
Sep 9, 2025 $ 0.0479
-0.42%
$ 902,615 $ 728
Sep 8, 2025 $ 0.0497
+20.66%
$ 935,379 $ 15,805
Sep 7, 2025 $ 0.0421
+2.44%
$ 791,450 $ 8,248
Sep 6, 2025 $ 0.04
-1.50%
$ 753,355 $ 9,020
Sep 5, 2025 $ 0.0326
-3.35%
$ -- $ 7,231
Sep 4, 2025 $ 0.0338
-4.91%
$ 636,633 $ 8,043
Sep 2, 2025 $ 0.0361
-0.18%
$ -- $ 6,881
Aug 31, 2025 $ 0.037
-0.22%
$ 693,976 $ 549
Aug 30, 2025 $ 0.0383
+3.30%
$ -- $ 727
Aug 29, 2025 $ 0.0368
+0.17%
$ -- $ 5,922
Aug 28, 2025 $ 0.0386
+37.23%
$ 722,558 $ 14,496
Aug 27, 2025 $ 0.0296
-0.94%
$ -- $ 888
Aug 26, 2025 $ 0.0307
+0.00%
$ 575,572 $ 741
Aug 25, 2025 $ 0.0317
-1.63%
$ -- $ 841
Aug 24, 2025 $ 0.0298
-3.89%
$ -- $ 7,189
Aug 21, 2025 $ 0.0322
+0.05%
$ 602,442 $ 823
Aug 20, 2025 $ 0.0319
+0.01%
$ 596,533 $ 717
Aug 19, 2025 $ 0.0337
+3.60%
$ 630,025 $ 6,966
Aug 18, 2025 $ 0.0324
-1.37%
$ 606,013 $ 901
Aug 17, 2025 $ 0.0328
+2.50%
$ 613,122 $ 1,021
Aug 16, 2025 $ 0.0407
+13.57%
$ 760,679 $ 8,274
Aug 15, 2025 $ 0.0357
-1.65%
$ 667,741 $ 2,308
Aug 14, 2025 $ 0.0366
-0.79%
$ -- $ 957
Aug 13, 2025 $ 0.0365
-1.29%
$ 681,609 $ 1,050
Aug 11, 2025 $ 0.0363
-13.77%
$ 679,325 $ 8,148
Aug 10, 2025 $ 0.0344
-0.03%
$ 643,895 $ 8,059
Aug 7, 2025 $ 0.0273
-0.13%
$ -- $ 777
Aug 6, 2025 $ 0.0274
+16.69%
$ 511,235 $ 1,837
Aug 5, 2025 $ 0.0253
-3.81%
$ 473,301 $ 436
Aug 4, 2025 $ 0.0263
+0.36%
$ 492,035 $ 431