PULSEPAD.io Historical Data - PLSPADUST | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
PULSEPAD.io (Cryptocurrency:PLSPADUST)
PULSEPAD.io (Cryptocurrency:PLSPADUST) Historical

PULSEPAD.io (PLSPADUST)

0.002179

0.00000500

( 0.23% )

Updated: 18:35:07

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	-0.000149	-6.40034364261	0.002328	0.002568	0.0018	6004337.98343	CX
4	-0.001134	-34.2287956535	0.003313	0.003686	0.001235	6015839.25884	CX
12	-0.005343	-71.0316405211	0.007522	0.008201	0.001235	6814649.63507	CX
26	-0.002031	-48.242280285	0.00421	0.0085	0.001235	7453705.4388	CX
52	-0.004134	-65.4839220656	0.006313	0.011293	0.001235	7047999.16253	CX
156	-0.280101	-99.2280714184	0.28228	0.36	0.001235	5196918.25306	CX
260	-0.280101	-99.2280714184	0.28228	0.36	0.001235	5196918.25306	CX

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715385000	0.002174	7.0E-6	0.32	0.002167	0.002264	0.00212	5384505
1715298600	0.002167	-5.3E-5	-2.39	0.00222	0.002568	0.0018	7303335
1715212200	0.00222	-0.000121	-5.17	0.002341	0.002343	0.002191	4269106
1715125800	0.002341	-0.000153	-6.13	0.002494	0.002552	0.002296	5567041
1715039400	0.002494	0.000113	4.75	0.002382	0.002522	0.002373	7935127
1714953000	0.002381	4.1E-5	1.75	0.00234	0.002409	0.00231	6525819
1714866600	0.00234	1.2E-5	0.52	0.002328	0.002492	0.00231	5045430
1714780200	0.002328	-8.7E-5	-3.60	0.002415	0.002472	0.002095	5754294
1714693800	0.002415	0.000154	6.81	0.002261	0.002526	0.002219	5596510
1714607400	0.002261	0.000149	7.05	0.002112	0.002869	0.001857	5546005
1714521000	0.002112	-0.000344	-14.01	0.002456	0.002608	0.00209	5157395
1714434600	0.002456	-6.0E-6	-0.24	0.003587	0.003686	0.002394	9766532
1714348200	0.002462	-0.000276	-10.08	0.002738	0.00278	0.001235	6102212
1714261800	0.002738	0.000107	4.07	0.002631	0.002776	0.00259	3971136
1714175400	0.002631	5.8E-5	2.25	0.002573	0.002886	0.002471	6805751
1714089000	0.002573	-0.000243	-8.63	0.002816	0.00296	0.002528	6956123
1714002600	0.002816	-0.000156	-5.25	0.00297	0.003067	0.002606	5461496
1713916200	0.002972	6.6E-5	2.27	0.002967	0.003028	0.0026	6784165
1713829800	0.002906	-4.0E-6	-0.14	0.003587	0.003686	0.00287	7548710
1713743400	0.00291	-8.0E-5	-2.68	0.002994	0.003104	0.0028	5697920
1713657000	0.00299	-0.000255	-7.86	0.003245	0.003331	0.002912	5316674
1713570600	0.003245	0.000133	4.27	0.003112	0.003349	0.002951	4993954
1713484200	0.003112	-7.7E-5	-2.41	0.003189	0.00335	0.002974	4735852
1713397800	0.003189	8.0E-5	2.57	0.003109	0.003349	0.002913	5606393
1713311400	0.003109	-9.1E-5	-2.84	0.0032	0.003346	0.002951	5081396
1713225000	0.0032	8.5E-5	2.73	0.003115	0.00335	0.003103	8343251
1713138600	0.003115	-3.7E-5	-1.17	0.003152	0.003298	0.00291	5641846
1713052200	0.003152	-0.000161	-4.86	0.003313	0.003563	0.002888	5545508
1712965800	0.003313	-0.000312	-8.61	0.003587	0.003686	0.003219	4776366
1712879400	0.003625	-0.000142	-3.77	0.003746	0.003837	0.003497	6444871
1712793000	0.003767	7.4E-5	2.00	0.003689	0.003799	0.003521	5429056
1712706600	0.003693	-0.000493	-11.78	0.004155	0.004192	0.003524	5963704
1712620200	0.004186	-7.4E-5	-1.74	0.004259	0.00431	0.004104	7318581
1712533800	0.00426	-0.000171	-3.86	0.004431	0.004636	0.004115	6374804
1712447400	0.004431	-0.000293	-6.20	0.004724	0.005298	0.0043	6268683
1712361000	0.004724	-0.000244	-4.91	0.004968	0.0055	0.0042	8510124
1712274600	0.004968	0.001151	30.15	0.003817	0.005899	0.003817	13332877
1712188200	0.003817	4.0E-6	0.10	0.003813	0.003935	0.003653	3761309
1712101800	0.003813	3.5E-5	0.93	0.003778	0.004065	0.003331	7981834
1712015400	0.003778	-0.000226	-5.64	0.00401	0.004086	0.003668	10746574
1711929000	0.004004	-0.000181	-4.32	0.004185	0.004297	0.00384	4797222
1711842600	0.004185	0.000198	4.97	0.003987	0.004305	0.003885	4953321
1711756200	0.003987	-3.3E-5	-0.82	0.00402	0.004807	0.003867	7697040
1711669800	0.00402	-5.9E-5	-1.45	0.004079	0.004414	0.003912	9216265
1711583400	0.004079	0.000105	2.64	0.003974	0.0043	0.003843	8365333
1711497000	0.003974	-0.000562	-12.39	0.004536	0.004567	0.003858	8850758
1711410600	0.004536	-0.000154	-3.28	0.004668	0.004759	0.004347	11660338
1711324200	0.00469	0.000212	4.73	0.004478	0.004848	0.004293	6453038
1711237800	0.004478	0.000475	11.87	0.004003	0.0047	0.004003	8262839
1711151400	0.004003	-0.000453	-10.17	0.004456	0.004471	0.003934	9451896
1711065000	0.004456	-0.000173	-3.74	0.004629	0.004681	0.004232	6279456
1710978600	0.004629	0.000268	6.15	0.004361	0.004629	0.004006	7070980
1710892200	0.004361	-0.000404	-8.48	0.004654	0.004786	0.004277	7280071
1710805800	0.004765	-0.000699	-12.79	0.00541	0.005638	0.0047	9801823
1710719400	0.005464	0.000602	12.38	0.004843	0.005544	0.004271	8256122
1710633000	0.004862	-0.000894	-15.53	0.005777	0.005777	0.004277	7976043
1710546600	0.005756	0.000199	3.58	0.005552	0.005756	0.005055	12303714
1710460200	0.005557	-0.000143	-2.51	0.00571	0.006132	0.0054	7793113
1710373800	0.0057	-0.000377	-6.20	0.006077	0.006499	0.005617	6173741
1710287400	0.006077	0.000113	1.89	0.005964	0.007861	0.005785	7903409
1710201000	0.005964	-6.1E-5	-1.01	0.006019	0.006284	0.005678	10424591
1710114600	0.006025	0.000269	4.67	0.005756	0.007589	0.005756	6372655
1710028200	0.005756	-0.000384	-6.25	0.00614	0.006418	0.00543	8115821
1709941800	0.00614	-0.000274	-4.27	0.006414	0.007105	0.0057	10083649
1709855400	0.006414	0.000426	7.11	0.005988	0.006839	0.0057	6021856
1709769000	0.005988	6.1E-5	1.03	0.005927	0.006646	0.0057	6649065
1709682600	0.005927	-0.000236	-3.83	0.006163	0.006978	0.0057	8081876
1709596200	0.006163	-0.000618	-9.11	0.006729	0.007368	0.006009	9413321
1709509800	0.006781	9.2E-5	1.38	0.006689	0.007117	0.006639	4003900
1709423400	0.006689	-0.000201	-2.92	0.006896	0.007598	0.006632	5315568
1709337000	0.00689	0.000111	1.64	0.006779	0.007487	0.006563	5756315
1709250600	0.006779	0.00105	18.33	0.005813	0.0078	0.0058	7670359
1709164200	0.005729	-0.000555	-8.83	0.006186	0.006597	0.005671	5591366
1709077800	0.006284	9.9E-5	1.60	0.006185	0.006937	0.006	5393173
1708991400	0.006185	3.0E-6	0.05	0.006119	0.006789	0.005711	8531061
1708905000	0.006182	0.000802	14.91	0.00538	0.008	0.005293	5178461
1708818600	0.00538	-7.9E-5	-1.45	0.005412	0.005524	0.0052	4966848
1708732200	0.005459	-0.0002	-3.53	0.005644	0.006196	0.005202	5374918
1708645800	0.005659	-7.5E-5	-1.31	0.005756	0.006137	0.005502	4755309
1708559400	0.005734	-0.000287	-4.77	0.006037	0.0063	0.005602	4604327
1708473000	0.006021	-0.000202	-3.25	0.006249	0.006725	0.006	4560587
1708386600	0.006223	-0.000688	-9.96	0.006897	0.006928	0.005223	9541285
1708300200	0.006911	-0.000562	-7.52	0.007473	0.007741	0.006878	5527554
1708213800	0.007473	-4.9E-5	-0.65	0.007522	0.008201	0.007	4597872
1708127400	0.007522	-0.000121	-1.58	0.007643	0.008489	0.007503	4909097
1708041000	0.007643	-0.000372	-4.64	0.007733	0.00814	0.0075	4223679
1707954600	0.008015	-0.000207	-2.52	0.008261	0.0084	0.007501	6727826
1707868200	0.008222	0.000279	3.51	0.008022	0.0085	0.007417	8086440
1707781800	0.007943	0.000878	12.43	0.007051	0.0085	0.00652	13299273
1707695400	0.007065	-0.000102	-1.42	0.007167	0.008	0.006935	4396007
1707609000	0.007167	-0.00017	-2.32	0.007337	0.007788	0.006823	5101679

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions