IMPULSEUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 01 2024 | 0.000229 | 0.00000300 | 1.33% | 0.000226 | 0.00023 | 0.000225 | 0.00 |
May 31 2024 | 0.000226 | 0.00000100 | 0.44% | 0.000225 | 0.000231 | 0.000223 | 0.00 |
May 30 2024 | 0.000225 | -0.00000100 | -0.44% | 0.000226 | 0.000229 | 0.000222 | 0.00 |
May 29 2024 | 0.000226 | -0.00000500 | -2.17% | 0.00023 | 0.000233 | 0.000224 | 0.00 |
May 28 2024 | 0.000231 | -0.00000300 | -1.28% | 0.000233 | 0.000235 | 0.000226 | 0.00 |
May 27 2024 | 0.000234 | 0.00000400 | 1.74% | 0.000177 | 0.000238 | 0.000172 | 0.00 |
May 26 2024 | 0.000229 | 0.00000500 | 2.22% | 0.000225 | 0.000233 | 0.000224 | 0.00 |
May 25 2024 | 0.000225 | 0.00000100 | 0.45% | 0.000223 | 0.000226 | 0.000223 | 0.00 |
May 24 2024 | 0.000224 | -0.00000200 | -0.89% | 0.000226 | 0.000229 | 0.000218 | 0.00 |
May 23 2024 | 0.000225 | 0.00000097 | 0.43% | 0.000224 | 0.000236 | 0.000214 | 0.00 |
May 22 2024 | 0.000225 | -0.00000300 | -1.32% | 0.000227 | 0.000229 | 0.000219 | 0.00 |
May 21 2024 | 0.000228 | 0.00000800 | 3.64% | 0.00022 | 0.00023 | 0.000218 | 0.00 |
May 20 2024 | 0.00022 | 0.000036 | 19.55% | 0.000177 | 0.000221 | 0.000172 | 0.00 |
May 19 2024 | 0.000184 | -0.00000300 | -1.60% | 0.000187 | 0.000188 | 0.000183 | 0.00 |
May 18 2024 | 0.000187 | 0.00000200 | 1.08% | 0.000185 | 0.000189 | 0.000185 | 0.00 |
May 17 2024 | 0.000185 | 0.00000900 | 5.10% | 0.000177 | 0.000187 | 0.000176 | 0.00 |
May 16 2024 | 0.000177 | -0.00000600 | -3.29% | 0.000182 | 0.000182 | 0.000176 | 0.00 |
May 15 2024 | 0.000182 | 0.00000900 | 5.20% | 0.000173 | 0.000182 | 0.000172 | 0.00 |
May 14 2024 | 0.000173 | -0.00000400 | -2.26% | 0.000177 | 0.000178 | 0.000172 | 0.00 |
May 13 2024 | 0.000177 | 0.00000100 | 0.57% | 0.000179 | 0.000181 | 0.000175 | 0.00 |
May 12 2024 | 0.000176 | 0.00000100 | 0.57% | 0.000175 | 0.000177 | 0.000174 | 0.00 |
May 11 2024 | 0.000175 | -0.00000005 | -0.03% | 0.000175 | 0.000176 | 0.000173 | 0.00 |
May 10 2024 | 0.000175 | -0.00000700 | -3.84% | 0.000182 | 0.000183 | 0.000173 | 0.00 |
May 09 2024 | 0.000182 | 0.00000400 | 2.24% | 0.000179 | 0.000183 | 0.000177 | 0.00 |
May 08 2024 | 0.000178 | -0.00000300 | -1.66% | 0.000181 | 0.000182 | 0.000176 | 0.00 |
May 07 2024 | 0.000181 | -0.00000300 | -1.63% | 0.000184 | 0.000188 | 0.00018 | 0.00 |
May 06 2024 | 0.000184 | -0.00000400 | -2.13% | 0.000189 | 0.000192 | 0.000183 | 0.00 |
May 05 2024 | 0.000188 | 0.00000100 | 0.53% | 0.000187 | 0.00019 | 0.000185 | 0.00 |
May 04 2024 | 0.000187 | 0.00000070 | 0.38% | 0.000186 | 0.00019 | 0.000186 | 0.00 |
May 03 2024 | 0.000186 | 0.00000700 | 3.90% | 0.000179 | 0.000188 | 0.000178 | 0.00 |
May 02 2024 | 0.000179 | 0.00000060 | 0.34% | 0.000179 | 0.000181 | 0.000174 | 0.00 |
May 01 2024 | 0.000179 | -0.00000300 | -1.65% | 0.000181 | 0.000181 | 0.000169 | 0.00 |
Apr 30 2024 | 0.000181 | -0.000012 | -6.22% | 0.000193 | 0.000195 | 0.000175 | 0.00 |
Apr 29 2024 | 0.000193 | -0.00000300 | -1.53% | 0.000189 | 0.000194 | 0.000187 | 0.00 |
Apr 28 2024 | 0.000196 | 0.00000072 | 0.37% | 0.000195 | 0.000201 | 0.000195 | 0.00 |
Apr 27 2024 | 0.000195 | 0.00000700 | 3.73% | 0.000188 | 0.000197 | 0.000185 | 0.00 |
Apr 26 2024 | 0.000188 | -0.00000200 | -1.06% | 0.000189 | 0.00019 | 0.000186 | 0.00 |
Apr 25 2024 | 0.000189 | 0.00000100 | 0.53% | 0.000188 | 0.000191 | 0.000184 | 0.00 |
Apr 24 2024 | 0.000188 | -0.00000500 | -2.59% | 0.000193 | 0.000198 | 0.000186 | 0.00 |
Apr 23 2024 | 0.000193 | 0.00000100 | 0.52% | 0.000192 | 0.000196 | 0.000189 | 0.00 |
Apr 22 2024 | 0.000192 | 0.00000300 | 1.59% | 0.000189 | 0.000194 | 0.000187 | 0.00 |
Apr 21 2024 | 0.000189 | -0.00000023 | -0.12% | 0.000189 | 0.000192 | 0.000187 | 0.00 |
Apr 20 2024 | 0.000189 | 0.00000500 | 2.72% | 0.000183 | 0.00019 | 0.000181 | 0.00 |
Apr 19 2024 | 0.000184 | 0.00000009 | 0.05% | 0.000184 | 0.000187 | 0.000172 | 0.00 |
Apr 18 2024 | 0.000184 | 0.00000500 | 2.79% | 0.000179 | 0.000186 | 0.000177 | 0.00 |
Apr 17 2024 | 0.000179 | -0.00000600 | -3.24% | 0.000185 | 0.000187 | 0.000176 | 0.00 |
Apr 16 2024 | 0.000185 | -0.00000099 | -0.53% | 0.000186 | 0.000187 | 0.00018 | 0.00 |
Apr 15 2024 | 0.000186 | -0.00000400 | -2.11% | 0.000189 | 0.000196 | 0.000182 | 0.00 |
Apr 14 2024 | 0.00019 | 0.00000800 | 4.40% | 0.00018 | 0.00019 | 0.000175 | 0.00 |
Apr 13 2024 | 0.000182 | -0.000013 | -6.68% | 0.000194 | 0.000198 | 0.000173 | 0.00 |
Apr 12 2024 | 0.000195 | -0.000016 | -7.60% | 0.00021 | 0.000213 | 0.000188 | 0.00 |
Apr 11 2024 | 0.00021 | -0.00000200 | -0.94% | 0.000212 | 0.000217 | 0.000209 | 0.00 |
Apr 10 2024 | 0.000212 | 0.00000200 | 0.95% | 0.00021 | 0.000213 | 0.000205 | 0.00 |
Apr 09 2024 | 0.000211 | -0.000011 | -4.96% | 0.000222 | 0.000223 | 0.000208 | 0.00 |
Apr 08 2024 | 0.000222 | 0.000014 | 6.75% | 0.000219 | 0.000223 | 0.000205 | 0.00 |
Apr 07 2024 | 0.000207 | 0.00000600 | 2.97% | 0.000201 | 0.000207 | 0.000201 | 0.00 |
Apr 06 2024 | 0.000202 | 0.00000200 | 1.00% | 0.000199 | 0.000204 | 0.000199 | 0.00 |
Apr 05 2024 | 0.0002 | -0.00000014 | -0.07% | 0.0002 | 0.000201 | 0.000193 | 0.00 |
Apr 04 2024 | 0.0002 | 0.00000057 | 0.29% | 0.000198 | 0.000207 | 0.000195 | 0.00 |
Apr 03 2024 | 0.000199 | 0.00000200 | 1.02% | 0.000197 | 0.000202 | 0.000193 | 0.00 |
Apr 02 2024 | 0.000197 | -0.000014 | -6.64% | 0.00021 | 0.00021 | 0.000193 | 0.00 |
Apr 01 2024 | 0.000211 | -0.00000800 | -3.66% | 0.000219 | 0.000219 | 0.000205 | 0.00 |
Mar 31 2024 | 0.000219 | 0.00000800 | 3.80% | 0.00021 | 0.000219 | 0.00021 | 0.00 |
Mar 30 2024 | 0.00021 | -0.00000047 | -0.22% | 0.000211 | 0.000214 | 0.000209 | 0.00 |
Mar 29 2024 | 0.000211 | -0.00000300 | -1.40% | 0.000214 | 0.000215 | 0.000208 | 0.00 |
Mar 28 2024 | 0.000214 | 0.00000400 | 1.91% | 0.00021 | 0.000217 | 0.000208 | 0.00 |
Mar 27 2024 | 0.00021 | -0.00000600 | -2.79% | 0.000215 | 0.00022 | 0.000208 | 0.00 |
Mar 26 2024 | 0.000215 | 0.00000033 | 0.15% | 0.000215 | 0.000221 | 0.000213 | 0.00 |
Mar 25 2024 | 0.000215 | 0.00000700 | 3.38% | 0.000229 | 0.000231 | 0.000206 | 0.00 |
Mar 24 2024 | 0.000207 | 0.00000600 | 2.98% | 0.000201 | 0.000208 | 0.000198 | 0.00 |
Mar 23 2024 | 0.000201 | 0.00000200 | 1.00% | 0.0002 | 0.000205 | 0.000196 | 0.00 |
Mar 22 2024 | 0.000199 | -0.000011 | -5.25% | 0.00021 | 0.000212 | 0.000195 | 0.00 |
Mar 21 2024 | 0.00021 | -0.00000100 | -0.47% | 0.00021 | 0.000215 | 0.000205 | 0.00 |
Mar 20 2024 | 0.000211 | 0.000021 | 11.03% | 0.00019 | 0.000212 | 0.000184 | 0.00 |
Mar 19 2024 | 0.00019 | -0.000021 | -9.93% | 0.000211 | 0.000212 | 0.000189 | 0.00 |
Mar 18 2024 | 0.000211 | -0.00000700 | -3.21% | 0.000229 | 0.000231 | 0.000208 | 0.00 |
Mar 17 2024 | 0.000218 | 0.00000700 | 3.31% | 0.000213 | 0.000221 | 0.000205 | 0.00 |
Mar 16 2024 | 0.000211 | -0.000013 | -5.79% | 0.000225 | 0.000227 | 0.000209 | 0.00 |
Mar 15 2024 | 0.000224 | -0.00000900 | -3.86% | 0.000229 | 0.000231 | 0.000215 | 0.00 |
Mar 14 2024 | 0.000233 | -0.00000700 | -2.91% | 0.00024 | 0.000241 | 0.000223 | 0.00 |
Mar 13 2024 | 0.00024 | 0.00000200 | 0.84% | 0.000239 | 0.000245 | 0.000237 | 0.00 |
Mar 12 2024 | 0.000238 | -0.00000600 | -2.46% | 0.000244 | 0.000246 | 0.000231 | 0.00 |
Mar 11 2024 | 0.000244 | 0.000011 | 4.72% | 0.000229 | 0.000245 | 0.000227 | 0.00 |
Mar 10 2024 | 0.000233 | -0.00000200 | -0.85% | 0.000235 | 0.000238 | 0.000228 | 0.00 |
Mar 09 2024 | 0.000235 | 0.00000100 | 0.43% | 0.000234 | 0.000237 | 0.000233 | 0.00 |
Mar 08 2024 | 0.000234 | 0.00000200 | 0.86% | 0.000232 | 0.00024 | 0.00023 | 0.00 |
Mar 07 2024 | 0.000232 | 0.00000300 | 1.31% | 0.000229 | 0.000236 | 0.000225 | 0.00 |
Mar 06 2024 | 0.000229 | 0.000016 | 7.52% | 0.000214 | 0.000234 | 0.00021 | 0.00 |
Mar 05 2024 | 0.000213 | -0.00000500 | -2.29% | 0.000218 | 0.000229 | 0.000195 | 0.00 |
Mar 04 2024 | 0.000218 | 0.00000900 | 4.31% | 0.000191 | 0.000219 | 0.00019 | 0.00 |
Mar 03 2024 | 0.000209 | 0.00000400 | 1.95% | 0.000205 | 0.00021 | 0.000202 | 0.00 |
Mar 02 2024 | 0.000205 | -0.00000066 | -0.32% | 0.000206 | 0.000208 | 0.000204 | 0.00 |