PULSEMOON Historical USD Price
Daily close · Jan 11, 2022 → Dec 9, 2022Daily price history
Nov 10, 2022 → Dec 9, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-12-09 | $0.00002423 | $0.0000243 | $0.0000238 | $0.00002384 | $8.43 |
| 2022-12-08 | $0.0000237 | $0.00002428 | $0.00002357 | $0.00002422 | $8.56 |
| 2022-12-07 | $0.0000242 | $0.0000242 | $0.00002352 | $0.00002371 | $8.38 |
| 2022-12-06 | $0.00002405 | $0.00002421 | $0.00002393 | $0.00002421 | $8.56 |
| 2022-12-05 | $0.00002435 | $0.00002475 | $0.00002388 | $0.00002404 | $8.50 |
| 2022-12-04 | $0.00002421 | $0.00002438 | $0.00002404 | $0.00002438 | $8.62 |
| 2022-12-03 | $0.00002446 | $0.0000245 | $0.00002415 | $0.00002422 | $8.56 |
| 2022-12-02 | $0.00002434 | $0.00002445 | $0.00002386 | $0.00002445 | $8.65 |
| 2022-12-01 | $0.00002509 | $0.00002512 | $0.00002422 | $0.00002432 | $8.60 |
| 2022-11-30 | $0.00002464 | $0.00002535 | $0.00002456 | $0.00002514 | $8.89 |
| 2022-11-29 | $0.00002446 | $0.00002541 | $0.00002419 | $0.00002464 | $8.71 |
| 2022-11-28 | $0.00002568 | $0.00002579 | $0.00002418 | $0.00002446 | $8.65 |
| 2022-11-27 | $0.00002595 | $0.00002636 | $0.00002564 | $0.00002566 | $9.07 |
| 2022-11-26 | $0.00002504 | $0.00002639 | $0.00002502 | $0.00002596 | $9.18 |
| 2022-11-25 | $0.00002633 | $0.00002639 | $0.00002484 | $0.00002503 | $8.85 |
| 2022-11-24 | $0.00002616 | $0.00002649 | $0.00002584 | $0.00002634 | $3.60 |
| 2022-11-23 | $0.0000234 | $0.00002629 | $0.00002325 | $0.00002612 | $3.57 |
| 2022-11-22 | $0.00002229 | $0.00002341 | $0.00002215 | $0.00002337 | $3.20 |
| 2022-11-21 | $0.00002318 | $0.00002321 | $0.000022 | $0.00002228 | $3.05 |
| 2022-11-20 | $0.0000239 | $0.000024 | $0.00002306 | $0.00002319 | $3.17 |
| 2022-11-19 | $0.00002403 | $0.00002406 | $0.00002365 | $0.00002388 | $3.27 |
| 2022-11-18 | $0.00002351 | $0.00002408 | $0.00002351 | $0.00002403 | $3.29 |
| 2022-11-17 | $0.00002385 | $0.00002396 | $0.00002323 | $0.0000235 | $3.22 |
| 2022-11-16 | $0.00002426 | $0.00002454 | $0.00002366 | $0.00002386 | $3.26 |
| 2022-11-15 | $0.00002446 | $0.0000247 | $0.00002405 | $0.00002426 | $3.32 |
| 2022-11-14 | $0.00002426 | $0.00002549 | $0.00002355 | $0.00002442 | $3.34 |
| 2022-11-13 | $0.00002477 | $0.00002507 | $0.00002406 | $0.00002428 | $3.32 |
| 2022-11-12 | $0.00002546 | $0.00002549 | $0.00002392 | $0.00002475 | $3.39 |
| 2022-11-11 | $0.00002666 | $0.00002673 | $0.0000247 | $0.00002544 | $3.48 |
| 2022-11-10 | $0.0000302 | $0.00003146 | $0.00002398 | $0.00002669 | $4.59 |