PINEUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 16 2024 | 0.068701 | -0.000732 | -1.05% | 0.069453 | 0.069649 | 0.066709 | 0.00 |
Jul 15 2024 | 0.069433 | 0.00456 | 7.03% | 0.063289 | 0.06953 | 0.063009 | 0.00 |
Jul 14 2024 | 0.064873 | 0.001599 | 2.53% | 0.063289 | 0.065044 | 0.063009 | 0.00 |
Jul 13 2024 | 0.063274 | 0.000923 | 1.48% | 0.062353 | 0.06375 | 0.062013 | 0.00 |
Jul 12 2024 | 0.062352 | 0.000638 | 1.03% | 0.061676 | 0.062874 | 0.060674 | 0.00 |
Jul 11 2024 | 0.061713 | -0.000055 | -0.09% | 0.06166 | 0.063978 | 0.06086 | 0.00 |
Jul 10 2024 | 0.061768 | 0.000639 | 1.05% | 0.060979 | 0.062704 | 0.060305 | 0.00 |
Jul 09 2024 | 0.061129 | 0.001098 | 1.83% | 0.060038 | 0.061852 | 0.059811 | 0.00 |
Jul 08 2024 | 0.060031 | 0.001828 | 3.14% | 0.059235 | 0.061395 | 0.057803 | 0.00 |
Jul 07 2024 | 0.058203 | -0.002847 | -4.66% | 0.060964 | 0.061171 | 0.058203 | 0.00 |
Jul 06 2024 | 0.06105 | 0.001677 | 2.82% | 0.059335 | 0.061322 | 0.058901 | 0.00 |
Jul 05 2024 | 0.059373 | -0.001806 | -2.95% | 0.060658 | 0.061861 | 0.056387 | 0.00 |
Jul 04 2024 | 0.061179 | -0.004421 | -6.74% | 0.065659 | 0.065894 | 0.060882 | 0.00 |
Jul 03 2024 | 0.0656 | -0.002423 | -3.56% | 0.06805 | 0.068204 | 0.06471 | 0.00 |
Jul 02 2024 | 0.068023 | -0.000424 | -0.62% | 0.068419 | 0.068886 | 0.067665 | 0.00 |
Jul 01 2024 | 0.068448 | 0.000051 | 0.07% | 0.059235 | 0.069849 | 0.05898 | 0.00 |
Jun 30 2024 | 0.068397 | 0.001264 | 1.88% | 0.067176 | 0.068755 | 0.066711 | 0.00 |
Jun 29 2024 | 0.067133 | -0.000057 | -0.08% | 0.06719 | 0.067735 | 0.067036 | 0.00 |
Jun 28 2024 | 0.06719 | -0.001362 | -1.99% | 0.068668 | 0.069323 | 0.066954 | 0.00 |
Jun 27 2024 | 0.068553 | 0.001521 | 2.27% | 0.067068 | 0.069056 | 0.066959 | 0.00 |
Jun 26 2024 | 0.067032 | -0.000543 | -0.80% | 0.059235 | 0.067987 | 0.05898 | 0.00 |
Jun 25 2024 | 0.067575 | 0.000814 | 1.22% | 0.066821 | 0.068202 | 0.06641 | 0.00 |
Jun 24 2024 | 0.066761 | -0.001315 | -1.93% | 0.068063 | 0.068288 | 0.064489 | 0.00 |
Jun 23 2024 | 0.068076 | -0.001492 | -2.14% | 0.069567 | 0.070046 | 0.067881 | 0.00 |
Jun 22 2024 | 0.069568 | -0.000463 | -0.66% | 0.070075 | 0.070075 | 0.069223 | 0.00 |
Jun 21 2024 | 0.070031 | 0.000089 | 0.13% | 0.069898 | 0.070597 | 0.068612 | 0.00 |
Jun 20 2024 | 0.069942 | -0.00078 | -1.10% | 0.07073 | 0.071994 | 0.069396 | 0.00 |
Jun 19 2024 | 0.070722 | 0.001466 | 2.12% | 0.069292 | 0.071372 | 0.068986 | 0.00 |
Jun 18 2024 | 0.069256 | -0.000507 | -0.73% | 0.069953 | 0.06996 | 0.067213 | 0.00 |
Jun 17 2024 | 0.069763 | -0.002306 | -3.20% | 0.059235 | 0.071176 | 0.05898 | 0.00 |
Jun 16 2024 | 0.072069 | 0.001091 | 1.54% | 0.070929 | 0.072668 | 0.070495 | 0.00 |
Jun 15 2024 | 0.070978 | 0.0017 | 2.45% | 0.069281 | 0.071473 | 0.069138 | 0.00 |
Jun 14 2024 | 0.069277 | 0.000158 | 0.23% | 0.069194 | 0.070215 | 0.066975 | 0.00 |
Jun 13 2024 | 0.06912 | -0.001762 | -2.49% | 0.070809 | 0.070864 | 0.0683 | 0.00 |
Jun 12 2024 | 0.070882 | 0.001219 | 1.75% | 0.069686 | 0.072733 | 0.068989 | 0.00 |
Jun 11 2024 | 0.069663 | -0.003335 | -4.57% | 0.07303 | 0.073075 | 0.068374 | 0.00 |
Jun 10 2024 | 0.072998 | -0.000752 | -1.02% | 0.059235 | 0.073858 | 0.05898 | 0.00 |
Jun 09 2024 | 0.07375 | 0.000428 | 0.58% | 0.07327 | 0.074019 | 0.073011 | 0.00 |
Jun 08 2024 | 0.073322 | 0.000079 | 0.11% | 0.073211 | 0.073819 | 0.073051 | 0.00 |
Jun 07 2024 | 0.073243 | -0.002677 | -3.53% | 0.075882 | 0.076432 | 0.072508 | 0.00 |
Jun 06 2024 | 0.075919 | -0.001065 | -1.38% | 0.076971 | 0.077211 | 0.074955 | 0.00 |
Jun 05 2024 | 0.076984 | 0.001064 | 1.40% | 0.059235 | 0.077385 | 0.05898 | 0.00 |
Jun 04 2024 | 0.07592 | 0.001028 | 1.37% | 0.074987 | 0.076264 | 0.074504 | 0.00 |
Jun 03 2024 | 0.074892 | -0.000365 | -0.49% | 0.075169 | 0.076643 | 0.074816 | 0.00 |
Jun 02 2024 | 0.075257 | -0.000663 | -0.87% | 0.07592 | 0.076355 | 0.074682 | 0.00 |
Jun 01 2024 | 0.07592 | 0.000994 | 1.33% | 0.074931 | 0.076185 | 0.074668 | 0.00 |
May 31 2024 | 0.074926 | 0.000338 | 0.45% | 0.07456 | 0.076509 | 0.074117 | 0.00 |
May 30 2024 | 0.074588 | -0.000377 | -0.50% | 0.074994 | 0.076078 | 0.073738 | 0.00 |
May 29 2024 | 0.074965 | -0.001575 | -2.06% | 0.07646 | 0.077286 | 0.074491 | 0.00 |
May 28 2024 | 0.076541 | -0.00099 | -1.28% | 0.07735 | 0.07813 | 0.075065 | 0.00 |
May 27 2024 | 0.07753 | 0.001378 | 1.81% | 0.059235 | 0.079053 | 0.05898 | 0.00 |
May 26 2024 | 0.076153 | 0.001542 | 2.07% | 0.074665 | 0.077249 | 0.07431 | 0.00 |
May 25 2024 | 0.074611 | 0.000359 | 0.48% | 0.07411 | 0.075148 | 0.073908 | 0.00 |
May 24 2024 | 0.074252 | -0.000577 | -0.77% | 0.075068 | 0.07615 | 0.072403 | 0.00 |
May 23 2024 | 0.074828 | 0.000324 | 0.43% | 0.074412 | 0.078475 | 0.071079 | 0.00 |
May 22 2024 | 0.074504 | -0.001 | -1.32% | 0.075447 | 0.075912 | 0.072771 | 0.00 |
May 21 2024 | 0.075504 | 0.002623 | 3.60% | 0.073035 | 0.076354 | 0.072314 | 0.00 |
May 20 2024 | 0.072881 | 0.011789 | 19.30% | 0.059235 | 0.073348 | 0.05898 | 0.00 |
May 19 2024 | 0.061092 | -0.001111 | -1.79% | 0.062174 | 0.062452 | 0.060891 | 0.00 |
May 18 2024 | 0.062204 | 0.000702 | 1.14% | 0.061539 | 0.062661 | 0.061461 | 0.00 |
May 17 2024 | 0.061502 | 0.002903 | 4.95% | 0.058579 | 0.062069 | 0.058408 | 0.00 |
May 16 2024 | 0.058599 | -0.001878 | -3.11% | 0.06046 | 0.06054 | 0.058248 | 0.00 |
May 15 2024 | 0.060477 | 0.003086 | 5.38% | 0.057455 | 0.060547 | 0.057019 | 0.00 |
May 14 2024 | 0.057391 | -0.001316 | -2.24% | 0.05867 | 0.05891 | 0.05696 | 0.00 |
May 13 2024 | 0.058707 | 0.000377 | 0.65% | 0.059235 | 0.059951 | 0.058172 | 0.00 |
May 12 2024 | 0.058329 | 0.000401 | 0.69% | 0.057998 | 0.058732 | 0.05781 | 0.00 |
May 11 2024 | 0.057928 | -0.000019 | -0.03% | 0.058013 | 0.05856 | 0.057526 | 0.00 |
May 10 2024 | 0.057947 | -0.002476 | -4.10% | 0.060323 | 0.060773 | 0.057349 | 0.00 |
May 09 2024 | 0.060424 | 0.001235 | 2.09% | 0.059235 | 0.060869 | 0.058786 | 0.00 |
May 08 2024 | 0.059189 | -0.000903 | -1.50% | 0.059977 | 0.060477 | 0.058528 | 0.00 |
May 07 2024 | 0.060092 | -0.001004 | -1.64% | 0.061091 | 0.062305 | 0.059894 | 0.00 |
May 06 2024 | 0.061096 | -0.001334 | -2.14% | 0.044106 | 0.063844 | 0.043714 | 0.00 |
May 05 2024 | 0.06243 | 0.000373 | 0.60% | 0.06204 | 0.063115 | 0.061229 | 0.00 |
May 04 2024 | 0.062057 | 0.00023 | 0.37% | 0.061754 | 0.063038 | 0.061651 | 0.00 |
May 03 2024 | 0.061827 | 0.002307 | 3.88% | 0.059518 | 0.062224 | 0.058951 | 0.00 |
May 02 2024 | 0.05952 | 0.000199 | 0.33% | 0.059254 | 0.059979 | 0.057658 | 0.00 |
May 01 2024 | 0.059321 | -0.00084 | -1.40% | 0.059954 | 0.060119 | 0.056031 | 0.00 |
Apr 30 2024 | 0.060161 | -0.003856 | -6.02% | 0.063882 | 0.064685 | 0.058093 | 0.00 |
Apr 29 2024 | 0.064017 | -0.000998 | -1.54% | 0.044106 | 0.06436 | 0.043714 | 0.00 |
Apr 28 2024 | 0.065015 | 0.000239 | 0.37% | 0.064779 | 0.06664 | 0.064676 | 0.00 |
Apr 27 2024 | 0.064777 | 0.00249 | 4.00% | 0.062351 | 0.065304 | 0.061331 | 0.00 |
Apr 26 2024 | 0.062287 | -0.000575 | -0.91% | 0.06282 | 0.063033 | 0.061796 | 0.00 |
Apr 25 2024 | 0.062861 | 0.000446 | 0.71% | 0.062509 | 0.063498 | 0.061173 | 0.00 |
Apr 24 2024 | 0.062416 | -0.001676 | -2.61% | 0.064158 | 0.065543 | 0.061802 | 0.00 |
Apr 23 2024 | 0.064092 | 0.000358 | 0.56% | 0.063707 | 0.064963 | 0.062813 | 0.00 |
Apr 22 2024 | 0.063734 | 0.001062 | 1.69% | 0.044106 | 0.064309 | 0.043714 | 0.00 |
Apr 21 2024 | 0.062672 | -0.000076 | -0.12% | 0.06271 | 0.063641 | 0.062114 | 0.00 |
Apr 20 2024 | 0.062749 | 0.001658 | 2.71% | 0.060826 | 0.063143 | 0.060151 | 0.00 |
Apr 19 2024 | 0.061091 | 0.000028 | 0.05% | 0.060957 | 0.062183 | 0.057165 | 0.00 |
Apr 18 2024 | 0.061063 | 0.001679 | 2.83% | 0.05952 | 0.06161 | 0.058879 | 0.00 |