PCNTUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 01 2024 | 0.006597 | 0.000049 | 0.75% | 0.006548 | 0.006649 | 0.006502 | 1,308,599.00 |
May 31 2024 | 0.006548 | 0.000217 | 3.42% | 0.006366 | 0.006618 | 0.006315 | 1,021,675.00 |
May 30 2024 | 0.006331 | 0.00000600 | 0.09% | 0.006328 | 0.006409 | 0.006236 | 1,456,953.00 |
May 29 2024 | 0.006326 | 0.000597 | 10.43% | 0.005722 | 0.006395 | 0.005664 | 1,327,172.00 |
May 28 2024 | 0.005728 | -0.000074 | -1.28% | 0.005789 | 0.005822 | 0.005655 | 1,585,321.00 |
May 27 2024 | 0.005802 | 0.000027 | 0.47% | 0.005246 | 0.005813 | 0.005173 | 2,062,743.00 |
May 26 2024 | 0.005776 | 0.000267 | 4.84% | 0.005513 | 0.005776 | 0.00542 | 1,610,096.00 |
May 25 2024 | 0.005509 | 0.000027 | 0.49% | 0.005472 | 0.00556 | 0.005437 | 1,234,748.00 |
May 24 2024 | 0.005482 | 0.000108 | 2.01% | 0.005505 | 0.005563 | 0.005362 | 1,407,436.00 |
May 23 2024 | 0.005374 | -0.000126 | -2.29% | 0.005494 | 0.005598 | 0.005069 | 1,548,644.00 |
May 22 2024 | 0.005501 | 0.000154 | 2.87% | 0.005381 | 0.005593 | 0.005361 | 1,282,551.00 |
May 21 2024 | 0.005347 | 0.000039 | 0.73% | 0.005246 | 0.005484 | 0.005127 | 1,315,132.00 |
May 20 2024 | 0.005308 | 0.000122 | 2.36% | 0.005245 | 0.005698 | 0.005123 | 2,202,435.00 |
May 19 2024 | 0.005186 | 0.000031 | 0.60% | 0.005153 | 0.005229 | 0.005123 | 1,542,048.00 |
May 18 2024 | 0.005155 | 0.000058 | 1.14% | 0.0051 | 0.005193 | 0.005081 | 1,970,337.00 |
May 17 2024 | 0.005097 | -0.000054 | -1.05% | 0.005149 | 0.005248 | 0.005066 | 2,047,318.00 |
May 16 2024 | 0.005151 | -0.000013 | -0.25% | 0.005162 | 0.005205 | 0.005094 | 1,926,118.00 |
May 15 2024 | 0.005164 | -0.000082 | -1.56% | 0.005252 | 0.005343 | 0.00515 | 1,883,849.00 |
May 14 2024 | 0.005246 | -0.00000200 | -0.04% | 0.005245 | 0.005279 | 0.005138 | 1,882,795.00 |
May 13 2024 | 0.005249 | 0.00000400 | 0.08% | 0.005296 | 0.005419 | 0.005191 | 2,138,097.00 |
May 12 2024 | 0.005244 | -0.000051 | -0.96% | 0.005302 | 0.005349 | 0.0052 | 1,118,390.00 |
May 11 2024 | 0.005295 | -0.00000200 | -0.04% | 0.005303 | 0.005382 | 0.005278 | 1,929,705.00 |
May 10 2024 | 0.005297 | 0.000016 | 0.30% | 0.005272 | 0.005376 | 0.005151 | 1,036,056.00 |
May 09 2024 | 0.005281 | -0.000011 | -0.21% | 0.005296 | 0.005369 | 0.005231 | 1,339,706.00 |
May 08 2024 | 0.005292 | -0.000201 | -3.66% | 0.005483 | 0.0055 | 0.005209 | 1,810,869.00 |
May 07 2024 | 0.005493 | -0.00003 | -0.54% | 0.005523 | 0.005583 | 0.005391 | 1,892,817.00 |
May 06 2024 | 0.005524 | -0.000027 | -0.49% | 0.005682 | 0.005923 | 0.005487 | 1,932,557.00 |
May 05 2024 | 0.00555 | -0.000029 | -0.52% | 0.005578 | 0.005674 | 0.005506 | 1,878,880.00 |
May 04 2024 | 0.005579 | -0.000073 | -1.29% | 0.005645 | 0.005721 | 0.005507 | 1,739,427.00 |
May 03 2024 | 0.005652 | 0.00000200 | 0.04% | 0.00565 | 0.005756 | 0.005596 | 1,777,124.00 |
May 02 2024 | 0.00565 | -0.000041 | -0.72% | 0.005684 | 0.005756 | 0.005589 | 1,770,849.00 |
May 01 2024 | 0.005691 | -0.000171 | -2.92% | 0.005842 | 0.005862 | 0.005532 | 1,692,594.00 |
Apr 30 2024 | 0.005862 | -0.000054 | -0.91% | 0.005904 | 0.005961 | 0.005713 | 1,678,325.00 |
Apr 29 2024 | 0.005916 | -0.000092 | -1.53% | 0.005682 | 0.005977 | 0.005589 | 2,532,726.00 |
Apr 28 2024 | 0.006008 | 0.000055 | 0.92% | 0.005921 | 0.006084 | 0.005912 | 1,706,818.00 |
Apr 27 2024 | 0.005954 | 0.000166 | 2.87% | 0.005825 | 0.006093 | 0.005744 | 1,742,137.00 |
Apr 26 2024 | 0.005788 | -0.000148 | -2.49% | 0.005932 | 0.005951 | 0.005712 | 1,478,844.00 |
Apr 25 2024 | 0.005936 | -0.000083 | -1.38% | 0.006028 | 0.006075 | 0.005858 | 1,641,264.00 |
Apr 24 2024 | 0.006019 | 0.00016 | 2.74% | 0.005865 | 0.006073 | 0.005764 | 1,292,375.00 |
Apr 23 2024 | 0.005859 | 0.000033 | 0.57% | 0.005824 | 0.005971 | 0.005771 | 1,460,259.00 |
Apr 22 2024 | 0.005826 | 0.00000300 | 0.05% | 0.005682 | 0.005976 | 0.005589 | 2,048,704.00 |
Apr 21 2024 | 0.005823 | 0.000119 | 2.09% | 0.005701 | 0.005861 | 0.005672 | 1,471,854.00 |
Apr 20 2024 | 0.005704 | -0.00000300 | -0.05% | 0.005682 | 0.005772 | 0.005589 | 1,409,996.00 |
Apr 19 2024 | 0.005707 | 0.000033 | 0.58% | 0.005664 | 0.005843 | 0.005496 | 1,432,195.00 |
Apr 18 2024 | 0.005674 | 0.00000700 | 0.12% | 0.00568 | 0.005792 | 0.005588 | 1,776,995.00 |
Apr 17 2024 | 0.005667 | 0.000021 | 0.37% | 0.005642 | 0.005742 | 0.005516 | 1,813,947.00 |
Apr 16 2024 | 0.005646 | 0.000032 | 0.57% | 0.005605 | 0.005723 | 0.00555 | 1,823,315.00 |
Apr 15 2024 | 0.005614 | 0.000019 | 0.34% | 0.005572 | 0.005796 | 0.005531 | 2,101,194.00 |
Apr 14 2024 | 0.005595 | 0.000053 | 0.96% | 0.005505 | 0.005751 | 0.005349 | 1,270,052.00 |
Apr 13 2024 | 0.005542 | -0.000458 | -7.63% | 0.005973 | 0.006008 | 0.005367 | 1,037,612.00 |
Apr 12 2024 | 0.006 | 0.000038 | 0.64% | 0.005956 | 0.006081 | 0.005637 | 1,257,237.00 |
Apr 11 2024 | 0.005962 | -0.00002 | -0.33% | 0.005976 | 0.006073 | 0.005869 | 1,420,043.00 |
Apr 10 2024 | 0.005983 | -0.000123 | -2.01% | 0.006099 | 0.006123 | 0.005899 | 886,719.00 |
Apr 09 2024 | 0.006106 | -0.000248 | -3.90% | 0.006361 | 0.006445 | 0.006029 | 566,114.00 |
Apr 08 2024 | 0.006354 | -0.000038 | -0.59% | 0.006269 | 0.007399 | 0.006146 | 3,945,055.00 |
Apr 07 2024 | 0.006392 | 0.000138 | 2.20% | 0.00624 | 0.006423 | 0.006225 | 1,175,618.00 |
Apr 06 2024 | 0.006254 | -0.00013 | -2.04% | 0.006363 | 0.006454 | 0.006249 | 535,391.00 |
Apr 05 2024 | 0.006385 | 0.000095 | 1.51% | 0.006295 | 0.006472 | 0.005735 | 252,477.00 |
Apr 04 2024 | 0.006289 | 0.000217 | 3.58% | 0.006048 | 0.006314 | 0.005958 | 1,203,959.00 |
Apr 03 2024 | 0.006072 | -0.000057 | -0.93% | 0.006146 | 0.006209 | 0.005999 | 662,637.00 |
Apr 02 2024 | 0.006129 | -0.000127 | -2.03% | 0.006241 | 0.006328 | 0.006065 | 313,134.00 |
Apr 01 2024 | 0.006256 | -0.00000900 | -0.14% | 0.006269 | 0.00758 | 0.006146 | 4,101,134.00 |
Mar 31 2024 | 0.006265 | -0.000084 | -1.32% | 0.00635 | 0.006369 | 0.006099 | 879,431.00 |
Mar 30 2024 | 0.006349 | 0.000267 | 4.39% | 0.00611 | 0.006352 | 0.006068 | 754,719.00 |
Mar 29 2024 | 0.006082 | 0.000059 | 0.98% | 0.006056 | 0.006157 | 0.006006 | 1,627,622.00 |
Mar 28 2024 | 0.006024 | -0.000056 | -0.92% | 0.00609 | 0.006159 | 0.005964 | 2,267,833.00 |
Mar 27 2024 | 0.00608 | -0.000914 | -13.07% | 0.006995 | 0.006997 | 0.005987 | 1,970,752.00 |
Mar 26 2024 | 0.006994 | -0.000849 | -10.83% | 0.007846 | 0.0081 | 0.006992 | 1,087,126.00 |
Mar 25 2024 | 0.007842 | 0.000101 | 1.31% | 0.004741 | 0.008258 | 0.00469 | 4,598,247.00 |
Mar 24 2024 | 0.007741 | 0.000127 | 1.67% | 0.007596 | 0.007831 | 0.007516 | 1,941,084.00 |
Mar 23 2024 | 0.007614 | -0.001143 | -13.05% | 0.008789 | 0.008992 | 0.007614 | 1,633,380.00 |
Mar 22 2024 | 0.008758 | 0.001074 | 13.98% | 0.007656 | 0.008845 | 0.007511 | 1,803,542.00 |
Mar 21 2024 | 0.007683 | 0.000508 | 7.08% | 0.007155 | 0.007796 | 0.00709 | 1,627,533.00 |
Mar 20 2024 | 0.007175 | 0.000607 | 9.24% | 0.00654 | 0.007254 | 0.006371 | 1,486,511.00 |
Mar 19 2024 | 0.006568 | 0.000541 | 8.98% | 0.006017 | 0.006568 | 0.005832 | 1,610,444.00 |
Mar 18 2024 | 0.006027 | -0.000042 | -0.69% | 0.004741 | 0.007829 | 0.00469 | 4,967,612.00 |
Mar 17 2024 | 0.006069 | -0.000056 | -0.91% | 0.006176 | 0.006191 | 0.005878 | 2,012,560.00 |
Mar 16 2024 | 0.006125 | -0.000048 | -0.78% | 0.006182 | 0.006192 | 0.005955 | 1,950,433.00 |
Mar 15 2024 | 0.006173 | 0.000075 | 1.23% | 0.004741 | 0.006226 | 0.00469 | 5,524,671.00 |
Mar 14 2024 | 0.006099 | 0.000089 | 1.48% | 0.005963 | 0.006328 | 0.00579 | 2,582,202.00 |
Mar 13 2024 | 0.00601 | 0.000487 | 8.81% | 0.005568 | 0.006016 | 0.005523 | 2,217,069.00 |
Mar 12 2024 | 0.005523 | 0.000761 | 15.99% | 0.004766 | 0.005588 | 0.00469 | 2,391,157.00 |
Mar 11 2024 | 0.004762 | 0.000099 | 2.12% | 0.004741 | 0.004867 | 0.004604 | 6,350,102.00 |
Mar 10 2024 | 0.004662 | -0.000666 | -12.50% | 0.00528 | 0.005386 | 0.004562 | 2,578,306.00 |
Mar 09 2024 | 0.005328 | -0.000122 | -2.24% | 0.005449 | 0.005488 | 0.00524 | 1,906,231.00 |
Mar 08 2024 | 0.00545 | 0.000234 | 4.49% | 0.005231 | 0.005537 | 0.005161 | 2,916,307.00 |
Mar 07 2024 | 0.005216 | 0.000488 | 10.32% | 0.004741 | 0.005314 | 0.004654 | 2,189,691.00 |
Mar 06 2024 | 0.004728 | 0.000258 | 5.77% | 0.004414 | 0.004753 | 0.004335 | 2,954,948.00 |
Mar 05 2024 | 0.00447 | 0.000112 | 2.57% | 0.004397 | 0.004569 | 0.004088 | 2,624,579.00 |
Mar 04 2024 | 0.004358 | -0.000693 | -13.72% | 0.0041 | 0.005138 | 0.004049 | 5,474,986.00 |
Mar 03 2024 | 0.005051 | 0.00002 | 0.40% | 0.005029 | 0.005139 | 0.004924 | 2,428,522.00 |
Mar 02 2024 | 0.005031 | -0.000016 | -0.32% | 0.005045 | 0.005176 | 0.004941 | 1,929,100.00 |