# | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated |
---|
0.00506569 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1730073722 | PLSB/ETH | https://info.uniswap.org/#/tokens/0x5ee84583f67d5ecea5420dbb42b462896e7f8d06 | ETH | 1 | https://info.uniswap.org/#/tokens/0x5ee84583f67d5ecea5420dbb42b462896e7f8d06 | 0 | 15 hours ago |
Date | Price | Change | Change % | Low | High | Avg. Daily Vol |
---|
1 | 13.92082006 | -1.10756246 | -7.95615815179 | 12.1085188 | 14.00602496 | 0 | CX |
4 | 13.46972036 | -0.65646276 | -4.87361832655 | 11.46877281 | 14.00602496 | 0 | CX |
12 | 16.21030931 | -3.39705171 | -20.9561190045 | 10.92502165 | 16.28158357 | 0 | CX |
26 | 16.48157701 | -3.66831941 | -22.2570898875 | 10.92502165 | 20.11342345 | 0 | CX |
52 | 9.02108206 | 3.79217554 | 42.0368145947 | 8.95269525 | 20.73077909 | 0 | CX |
156 | 0.92883925 | 11.88441835 | 1279.49140285 | 0.5724113 | 20.73077909 | 0.07794075 | CX |
260 | 0.92883925 | 11.88441835 | 1279.49140285 | 0.5724113 | 20.73077909 | 0.07794075 | CX |
PulseBitcoin is a Faster, More Secure, Non-Polluting, Energy Efficient, Highly Scalable, DeFi Compatible Bitcoin.
Date | Close | Change | Change % | Open | High | Low | Volume |
---|
1730073000 | 12.69492308 | 0.13 | 1.07 | 12.54548522 | 12.7795201 | 12.47618658 | 0 |
1729986600 | 12.56058098 | 0.33 | 2.73 | 12.34468127 | 12.66883477 | 12.30309195 | 0 |
1729900200 | 12.22670135 | -0.6 | -4.66 | 12.84542473 | 12.95788304 | 12.1085188 | 0 |
1729813800 | 12.82389554 | 0.05 | 0.38 | 12.76239807 | 12.95423575 | 12.70971489 | 0 |
1729727400 | 12.77526492 | -0.51 | -3.86 | 13.27231042 | 13.28482268 | 12.45683565 | 0 |
1729641000 | 13.2879634 | -0.22 | -1.62 | 13.52518967 | 13.52518967 | 13.205342 | 0 |
1729554600 | 13.5070545 | -0.38 | -2.71 | 13.92082006 | 14.00602496 | 13.46141263 | 0 |
1729468200 | 13.88399249 | 0.47 | 3.48 | 13.42742185 | 13.94776953 | 13.35564102 | 0 |
1729381800 | 13.41688522 | 0.03 | 0.23 | 13.38005765 | 13.48567729 | 13.33704994 | 0 |
1729295400 | 13.38598451 | 0.2 | 1.53 | 11.62702497 | 13.55254439 | 11.46877281 | 0 |
1729209000 | 13.18482596 | -0.04 | -0.29 | 11.62702497 | 13.49732837 | 11.46877281 | 0 |
1729122600 | 13.222616 | 0.06 | 0.48 | 13.20225193 | 13.39348173 | 13.13320658 | 0 |
1729036200 | 13.15954816 | -0.15 | -1.16 | 13.31835754 | 13.58815619 | 12.90226177 | 0 |
1728949800 | 13.31425434 | 0.81 | 6.50 | 11.62702497 | 13.49732837 | 11.46877281 | 0 |
1728863400 | 12.50161635 | -0.04 | -0.35 | 12.55789616 | 12.57461294 | 12.34483324 | 0 |
1728777000 | 12.54563719 | 0.22 | 1.75 | 12.35496462 | 12.60287949 | 12.33819719 | 0 |
1728690600 | 12.3294842 | 0.26 | 2.15 | 12.06855051 | 12.51286218 | 12.05791256 | 0 |
1728604200 | 12.07047547 | 0.07 | 0.61 | 12.01201741 | 12.2200653 | 11.80543857 | 0 |
1728517800 | 11.99712428 | -0.37 | -2.98 | 12.34853119 | 12.49989401 | 11.92134156 | 0 |
1728431400 | 12.36534929 | 0.07 | 0.56 | 12.3052702 | 12.46245856 | 12.18921524 | 0 |
1728345000 | 12.29640524 | -0.06 | -0.50 | 11.62702497 | 13.49732837 | 11.46877281 | 0 |
1728258600 | 12.3585106 | 0.12 | 1.01 | 12.2105418 | 12.43272296 | 12.197371 | 0 |
1728172200 | 12.23480645 | 0 | 0.03 | 12.25881782 | 12.29594933 | 12.10973457 | 0 |
1728085800 | 12.23115916 | 0.33 | 2.73 | 11.91384434 | 12.35896652 | 11.85563956 | 0 |
1727999400 | 11.90568857 | -0.06 | -0.46 | 11.62702497 | 13.49732837 | 11.46877281 | 0 |
1727913000 | 11.96095525 | -0.46 | -3.68 | 12.41240955 | 12.65495478 | 11.93501892 | 0 |
1727826600 | 12.41843772 | -0.72 | -5.51 | 13.18558581 | 13.45690417 | 12.2909343 | 0 |
1727740200 | 13.14262876 | -0.3 | -2.23 | 13.46972036 | 13.4759005 | 13.04546882 | 0 |
1727653800 | 13.44216301 | -0.11 | -0.83 | 13.55609038 | 13.59210743 | 13.35488117 | 0 |
1727567400 | 13.55426673 | -0.11 | -0.81 | 13.67325979 | 13.70208356 | 13.44408797 | 0 |
1727481000 | 13.66530665 | 0.34 | 2.59 | 13.31795229 | 13.81682144 | 13.25437788 | 0 |
1727394600 | 13.32038382 | 0.27 | 2.11 | 13.08265099 | 13.50006385 | 12.96527895 | 0 |
1727308200 | 13.04557014 | -0.4 | -3.01 | 13.42954944 | 13.4982402 | 12.96426581 | 0 |
1727221800 | 13.45026811 | 0.03 | 0.24 | 13.41480828 | 13.52964747 | 13.14906218 | 0 |
1727135400 | 13.41835427 | 0.34 | 2.58 | 11.62702497 | 13.68009847 | 11.46877281 | 0 |
1727049000 | 13.08062471 | -0.19 | -1.41 | 13.25113584 | 13.2802129 | 12.80788796 | 0 |
1726962600 | 13.26749802 | 0.33 | 2.54 | 12.96548158 | 13.27859188 | 12.82536459 | 0 |
1726876200 | 12.93939328 | 0.44 | 3.54 | 12.48854687 | 13.02525672 | 12.36205659 | 0 |
1726789800 | 12.49715854 | 0.57 | 4.77 | 12.06713211 | 12.60860372 | 12.03932148 | 0 |
1726703400 | 11.92863615 | 0.09 | 0.73 | 11.85361328 | 11.9550284 | 11.54769626 | 0 |
1726617000 | 11.84241811 | 0.18 | 1.59 | 11.62702497 | 12.11155822 | 11.46877281 | 0 |
1726530600 | 11.65746976 | -0.08 | -0.72 | 11.75797305 | 11.82053433 | 11.42946306 | 0 |
1726444200 | 11.7421681 | -0.5 | -4.10 | 12.24797725 | 12.30547283 | 11.697742 | 0 |
1726357800 | 12.24473521 | -0.13 | -1.04 | 12.36990841 | 12.36990841 | 12.12184157 | 0 |
1726271400 | 12.37350505 | 0.4 | 3.34 | 11.95989146 | 12.47537607 | 11.8431273 | 0 |
1726185000 | 11.97341685 | 0.1 | 0.86 | 11.85427182 | 12.08982641 | 11.74100299 | 0 |
1726098600 | 11.87088728 | -0.23 | -1.89 | 12.08167065 | 12.08253181 | 11.55701713 | 0 |
1726012200 | 12.0993499 | 0.13 | 1.10 | 11.93765308 | 12.14661279 | 11.76314006 | 0 |
1725925800 | 11.96718605 | 0.31 | 2.65 | 13.60163093 | 13.694637 | 11.52348226 | 0 |
1725839400 | 11.65828027 | 0.16 | 1.40 | 11.49481046 | 11.79302763 | 11.36578733 | 0 |
1725753000 | 11.49693805 | 0.24 | 2.12 | 11.28899147 | 11.69743806 | 11.25905325 | 0 |
1725666600 | 11.25839471 | -0.74 | -6.17 | 12.00715435 | 12.18734094 | 10.92502165 | 0 |
1725580200 | 11.99828939 | -0.39 | -3.12 | 12.40805305 | 12.4909784 | 11.9029531 | 0 |
1725493800 | 12.38490285 | -0.02 | -0.13 | 12.25679155 | 12.60358869 | 11.71906855 | 0 |
1725407400 | 12.40050517 | -0.45 | -3.51 | 12.84917334 | 12.91842132 | 12.34518784 | 0 |
1725321000 | 12.85099699 | 0.54 | 4.37 | 13.60163093 | 13.694637 | 12.33191573 | 0 |
1725234600 | 12.31286874 | -0.41 | -3.22 | 12.72156861 | 12.74117283 | 12.19073495 | 0 |
1725148200 | 12.72288569 | -0.08 | -0.61 | 12.79172841 | 12.82531394 | 12.62906911 | 0 |
1725061800 | 12.80084665 | -0 | -0.02 | 12.79451454 | 12.86077377 | 12.36610914 | 0 |
1724975400 | 12.80292359 | -0.03 | -0.21 | 12.80510183 | 13.14911284 | 12.70505446 | 0 |
1724889000 | 12.83027831 | 0.35 | 2.80 | 12.45486003 | 12.93939328 | 12.26099607 | 0 |
1724802600 | 12.48059373 | -1.11 | -8.18 | 13.60715253 | 13.67710971 | 12.20142356 | 0 |
1724716200 | 13.59180349 | -0.32 | -2.27 | 13.90415394 | 13.99670409 | 13.51541289 | 0 |
1724629800 | 13.9079532 | -0.08 | -0.56 | 14.03403823 | 14.14198808 | 13.86276725 | 0 |
1724543400 | 13.98657271 | -0.02 | -0.13 | 14.0187905 | 14.27106186 | 13.86231134 | 0 |
1724457000 | 14.00506248 | 0.71 | 5.38 | 13.28446808 | 14.16214953 | 13.28426545 | 0 |
1724370600 | 13.29064822 | -0.03 | -0.20 | 13.60163093 | 13.694637 | 13.08214442 | 0 |
1724284200 | 13.31764835 | 0.25 | 1.92 | 13.05965276 | 13.39059428 | 12.89572703 | 0 |
1724197800 | 13.06699801 | -0.28 | -2.11 | 13.35123387 | 13.64833659 | 12.95195619 | 0 |
1724111400 | 13.34809315 | 0.04 | 0.26 | 13.60163093 | 13.694637 | 13.00879323 | 0 |
1724025000 | 13.31283594 | 0.07 | 0.55 | 13.234723 | 13.57837941 | 13.16593093 | 0 |
1723938600 | 13.23983935 | 0.09 | 0.71 | 13.13943737 | 13.30356573 | 13.11502075 | 0 |
1723852200 | 13.14652934 | 0.1 | 0.79 | 13.02272388 | 13.31430499 | 12.93057898 | 0 |
1723765800 | 13.04405043 | -0.45 | -3.32 | 13.5004691 | 13.54297024 | 12.81862723 | 0 |
1723679400 | 13.49175611 | -0.17 | -1.23 | 13.67868007 | 14.02238714 | 13.38623779 | 0 |
1723593000 | 13.65932914 | -0.22 | -1.56 | 13.79508963 | 13.85076156 | 13.23983935 | 0 |
1723506600 | 13.87614067 | 0.92 | 7.08 | 13.60163093 | 13.9259364 | 12.83412824 | 0 |
1723420200 | 12.95889618 | -0.25 | -1.86 | 13.21982987 | 13.71768589 | 12.88139113 | 0 |
1723333800 | 13.20437952 | 0.06 | 0.49 | 13.13837358 | 13.38026028 | 13.08634894 | 0 |
1723247400 | 13.14019723 | -0.45 | -3.29 | 13.60163093 | 13.694637 | 12.96441778 | 0 |
1723161000 | 13.58704174 | 1.7 | 14.29 | 11.83998658 | 13.77822088 | 11.7641532 | 0 |
1723074600 | 11.88871851 | -0.54 | -4.37 | 12.46904396 | 12.9072768 | 11.72686972 | 0 |
1722988200 | 12.43186179 | 0.09 | 0.71 | 12.27183665 | 12.91553388 | 12.27183665 | 0 |
1722901800 | 12.34463061 | -1.35 | -9.84 | 16.21030931 | 16.28158357 | 11.0803357 | 0 |
1722815400 | 13.69266138 | -1.03 | -7.02 | 14.70666055 | 14.83619024 | 13.42914419 | 0 |
1722729000 | 14.72697396 | -0.39 | -2.57 | 15.1251372 | 15.27518293 | 14.49071018 | 0 |
1722642600 | 15.11566436 | -1.11 | -6.83 | 16.21030931 | 16.28158357 | 15.0312193 | 0 |
1722556200 | 16.22403733 | -0.14 | -0.83 | 16.39647342 | 16.40549034 | 15.59913381 | 0 |
1722469800 | 16.35959519 | -0.24 | -1.43 | 16.59175577 | 16.95744793 | 16.28857422 | 0 |
1722383400 | 16.5964162 | -0.2 | -1.17 | 16.80284307 | 17.04923823 | 16.39809444 | 0 |
1722297000 | 16.79342088 | 0.21 | 1.28 | 16.90192796 | 17.20419769 | 15.76159049 | 0 |
1722210600 | 16.58091519 | 0.09 | 0.53 | 16.44814345 | 16.62483472 | 16.22175777 | 0 |
1722124200 | 16.49317744 | -0.11 | -0.66 | 16.56364119 | 16.84144363 | 16.24303367 | 0 |