Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
PIXELUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.4402 | -0.0489 | -10.00% | 0.4891 | 0.5065 | 0.4211 | 607,888.00 |
| Jun 06 2024 | 0.4891 | -0.0124 | -2.47% | 0.4993 | 0.5146 | 0.18787 | 367,965.00 |
| Jun 05 2024 | 0.5015 | 0.018 | 3.72% | 0.4894 | 0.5081 | 0.4827 | 1,931,187.00 |
| Jun 04 2024 | 0.4835 | -0.0284 | -5.55% | 0.5073 | 0.5139 | 0.4832 | 1,260,596.00 |
| Jun 03 2024 | 0.5119 | -0.0043 | -0.83% | 0.5162 | 0.5371 | 0.4882 | 731,929.00 |
| Jun 02 2024 | 0.5162 | 0.0524 | 11.30% | 0.4619 | 0.5405 | 0.4619 | 832,437.00 |
| Jun 01 2024 | 0.4638 | 0.0454 | 10.85% | 0.4169 | 0.4709 | 0.4117 | 393,084.00 |
| May 31 2024 | 0.4184 | 0.0144 | 3.56% | 0.4029 | 0.4252 | 0.3969 | 321,803.00 |
| May 30 2024 | 0.404 | 0.0027 | 0.67% | 0.4013 | 0.4145 | 0.3865 | 344,835.00 |
| May 29 2024 | 0.4013 | -0.0127 | -3.07% | 0.4151 | 0.422 | 0.3955 | 276,299.00 |
| May 28 2024 | 0.414 | -0.0155 | -3.61% | 0.4295 | 0.4295 | 0.4028 | 339,613.00 |
| May 27 2024 | 0.4295 | 0.029 | 7.24% | 0.4023 | 0.4337 | 0.3999 | 1,845,454.00 |
| May 26 2024 | 0.4005 | 0.0071 | 1.80% | 0.3934 | 0.4066 | 0.3904 | 313,945.00 |
| May 25 2024 | 0.3934 | 0.0059 | 1.52% | 0.3875 | 0.4072 | 0.3864 | 295,732.00 |
| May 24 2024 | 0.3875 | 0.021 | 5.73% | 0.3667 | 0.3914 | 0.3667 | 466,217.00 |
| May 23 2024 | 0.3665 | -0.0043 | -1.16% | 0.3708 | 0.3801 | 0.3451 | 405,442.00 |
| May 22 2024 | 0.3708 | -0.0174 | -4.48% | 0.3882 | 0.3966 | 0.3667 | 414,531.00 |
| May 21 2024 | 0.3882 | 0.0089 | 2.35% | 0.3811 | 0.3921 | 0.3701 | 408,931.00 |
| May 20 2024 | 0.3793 | 0.0404 | 11.92% | 0.339 | 0.3837 | 0.3357 | 1,663,148.00 |
| May 19 2024 | 0.3389 | -0.0254 | -6.97% | 0.3643 | 0.3733 | 0.3379 | 370,391.00 |
| May 18 2024 | 0.3643 | 0.0002 | 0.05% | 0.3641 | 0.376 | 0.3587 | 320,563.00 |
| May 17 2024 | 0.3641 | 0.0139 | 3.97% | 0.3502 | 0.3698 | 0.3444 | 336,313.00 |
| May 16 2024 | 0.3502 | -0.0224 | -6.01% | 0.3726 | 0.3772 | 0.3459 | 305,160.00 |
| May 15 2024 | 0.3726 | 0.0384 | 11.49% | 0.3342 | 0.3742 | 0.3305 | 400,754.00 |
| May 14 2024 | 0.3342 | -0.0171 | -4.87% | 0.3513 | 0.3523 | 0.3334 | 320,558.00 |
| May 13 2024 | 0.3513 | -0.0236 | -6.30% | 0.3569 | 0.3771 | 0.3404 | 1,548,905.00 |
| May 12 2024 | 0.3749 | 0.0017 | 0.46% | 0.3732 | 0.3917 | 0.372 | 301,550.00 |
| May 11 2024 | 0.3732 | -0.0028 | -0.74% | 0.376 | 0.3824 | 0.370 | 258,667.00 |
| May 10 2024 | 0.376 | -0.0168 | -4.28% | 0.3928 | 0.3966 | 0.3682 | 314,303.00 |
| May 09 2024 | 0.3928 | 0.0162 | 4.30% | 0.3766 | 0.3969 | 0.3681 | 296,553.00 |
| May 08 2024 | 0.3766 | -0.0099 | -2.56% | 0.3865 | 0.389 | 0.376 | 304,319.00 |
| May 07 2024 | 0.3865 | -0.026 | -6.30% | 0.4125 | 0.4186 | 0.3839 | 274,956.00 |
| May 06 2024 | 0.4125 | -0.0259 | -5.91% | 0.4393 | 0.4531 | 0.4119 | 1,510,009.00 |
| May 05 2024 | 0.4384 | 0.0116 | 2.72% | 0.4268 | 0.4445 | 0.4128 | 272,589.00 |
| May 04 2024 | 0.4268 | -0.0036 | -0.84% | 0.4304 | 0.4367 | 0.4247 | 312,324.00 |
| May 03 2024 | 0.4304 | 0.0227 | 5.57% | 0.4077 | 0.4328 | 0.3975 | 251,136.00 |
| May 02 2024 | 0.4077 | 0.0072 | 1.80% | 0.4005 | 0.412 | 0.3855 | 327,985.00 |
| May 01 2024 | 0.4005 | 0.0003 | 0.07% | 0.4002 | 0.4046 | 0.3709 | 387,131.00 |
| Apr 30 2024 | 0.4002 | -0.0214 | -5.08% | 0.4216 | 0.4262 | 0.3826 | 379,141.00 |
| Apr 29 2024 | 0.4216 | -0.0046 | -1.08% | 0.4206 | 0.4311 | 0.4017 | 1,677,320.00 |
| Apr 28 2024 | 0.4262 | -0.0098 | -2.25% | 0.435 | 0.4474 | 0.4262 | 246,911.00 |
| Apr 27 2024 | 0.436 | 0.0096 | 2.25% | 0.4264 | 0.4368 | 0.4096 | 272,279.00 |
| Apr 26 2024 | 0.4264 | -0.0235 | -5.22% | 0.4499 | 0.4499 | 0.4253 | 297,589.00 |
| Apr 25 2024 | 0.4499 | 0.0055 | 1.24% | 0.4458 | 0.466 | 0.4251 | 257,425.00 |
| Apr 24 2024 | 0.4444 | -0.0319 | -6.70% | 0.4763 | 0.5112 | 0.4438 | 371,946.00 |
| Apr 23 2024 | 0.4763 | -0.0092 | -1.89% | 0.4829 | 0.493 | 0.4706 | 283,481.00 |
| Apr 22 2024 | 0.4855 | 0.0195 | 4.18% | 0.498 | 0.5055 | 0.4731 | 1,533,656.00 |
| Apr 21 2024 | 0.466 | -0.0066 | -1.40% | 0.4674 | 0.4797 | 0.4579 | 291,425.00 |
| Apr 20 2024 | 0.4726 | 0.0543 | 12.98% | 0.4193 | 0.4731 | 0.4103 | 306,785.00 |
| Apr 19 2024 | 0.4183 | 0.0126 | 3.11% | 0.4057 | 0.4318 | 0.3777 | 309,695.00 |
| Apr 18 2024 | 0.4057 | 0.0135 | 3.44% | 0.3922 | 0.4097 | 0.3821 | 329,789.00 |
| Apr 17 2024 | 0.3922 | -0.0174 | -4.25% | 0.4096 | 0.412 | 0.3683 | 384,389.00 |
| Apr 16 2024 | 0.4096 | -0.0007 | -0.17% | 0.4103 | 0.4185 | 0.3926 | 352,613.00 |
| Apr 15 2024 | 0.4103 | -0.0504 | -10.94% | 0.4481 | 0.4645 | 0.399 | 1,700,092.00 |
| Apr 14 2024 | 0.4607 | 0.0453 | 10.91% | 0.4154 | 0.4607 | 0.387 | 497,003.00 |
| Apr 13 2024 | 0.4154 | -0.0824 | -16.55% | 0.4978 | 0.5156 | 0.3498 | 703,581.00 |
| Apr 12 2024 | 0.4978 | -0.1357 | -21.42% | 0.6335 | 0.6474 | 0.4806 | 418,017.00 |
| Apr 11 2024 | 0.6335 | -0.0147 | -2.27% | 0.6506 | 0.7166 | 0.6328 | 401,243.00 |
| Apr 10 2024 | 0.6482 | 0.0245 | 3.93% | 0.6259 | 0.6629 | 0.6045 | 214,789.00 |
| Apr 09 2024 | 0.6237 | -0.058 | -8.51% | 0.6805 | 0.6829 | 0.6236 | 273,251.00 |
| Apr 08 2024 | 0.6817 | 0.0216 | 3.27% | 0.6579 | 0.6828 | 0.6361 | 1,762,751.00 |
| Apr 07 2024 | 0.6601 | 0.0074 | 1.13% | 0.649 | 0.6682 | 0.6438 | 625,036.00 |
| Apr 06 2024 | 0.6527 | 0.0134 | 2.10% | 0.6389 | 0.6689 | 0.6389 | 547,926.00 |
| Apr 05 2024 | 0.6393 | -0.0124 | -1.90% | 0.648 | 0.648 | 0.5984 | 501,926.00 |
| Apr 04 2024 | 0.6517 | 0.0227 | 3.61% | 0.629 | 0.6596 | 0.6102 | 663,952.00 |
| Apr 03 2024 | 0.629 | -0.0135 | -2.10% | 0.6425 | 0.671 | 0.6118 | 731,073.00 |
| Apr 02 2024 | 0.6425 | -0.0504 | -7.27% | 0.6929 | 0.6929 | 0.6308 | 759,468.00 |
| Apr 01 2024 | 0.6929 | -0.0541 | -7.24% | 0.7503 | 0.7617 | 0.6654 | 1,902,488.00 |
| Mar 31 2024 | 0.747 | 0.0159 | 2.17% | 0.7311 | 0.7524 | 0.7289 | 846,774.00 |
| Mar 30 2024 | 0.7311 | -0.0102 | -1.38% | 0.7413 | 0.7708 | 0.7291 | 1,043,760.00 |
| Mar 29 2024 | 0.7413 | -0.0274 | -3.56% | 0.7687 | 0.7687 | 0.725 | 912,776.00 |
| Mar 28 2024 | 0.7687 | 0.0194 | 2.59% | 0.7493 | 0.7821 | 0.7402 | 1,720,943.00 |
| Mar 27 2024 | 0.7493 | -0.0529 | -6.59% | 0.8022 | 0.8172 | 0.7451 | 1,683,049.00 |
| Mar 26 2024 | 0.8022 | -0.0201 | -2.44% | 0.8223 | 0.8545 | 0.7812 | 2,049,528.00 |
| Mar 25 2024 | 0.8223 | 0.0471 | 6.08% | 0.7713 | 0.828 | 0.768 | 2,221,677.00 |
| Mar 24 2024 | 0.7752 | -0.0306 | -3.80% | 0.8058 | 0.8094 | 0.7456 | 1,295,285.00 |
| Mar 23 2024 | 0.8058 | 0.0872 | 12.13% | 0.7186 | 0.8099 | 0.7186 | 1,735,478.00 |
| Mar 22 2024 | 0.7186 | -0.0229 | -3.09% | 0.7415 | 0.8031 | 0.7033 | 1,788,207.00 |
| Mar 21 2024 | 0.7415 | 0.0046 | 0.62% | 0.7369 | 0.7708 | 0.7216 | 1,478,906.00 |
| Mar 20 2024 | 0.7369 | 0.1093 | 17.42% | 0.6276 | 0.7602 | 0.616 | 1,686,247.00 |
| Mar 19 2024 | 0.6276 | -0.0648 | -9.36% | 0.6858 | 0.695 | 0.6085 | 1,382,442.00 |
| Mar 18 2024 | 0.6924 | -0.0653 | -8.62% | 0.7492 | 0.7528 | 0.680 | 1,197,236.00 |
| Mar 17 2024 | 0.7577 | 0.018 | 2.43% | 0.7545 | 0.790 | 0.6779 | 1,171,544.00 |
| Mar 16 2024 | 0.7397 | 0.0134 | 1.84% | 0.7382 | 0.8315 | 0.6971 | 1,690,559.00 |
| Mar 15 2024 | 0.7263 | -0.0544 | -6.97% | 0.7801 | 0.784 | 0.6824 | 1,738,418.00 |
| Mar 14 2024 | 0.7807 | -0.0116 | -1.46% | 0.8028 | 0.8032 | 0.7254 | 1,459,914.00 |
| Mar 13 2024 | 0.7923 | -0.0561 | -6.61% | 0.8484 | 0.875 | 0.7716 | 1,673,559.00 |
| Mar 12 2024 | 0.8484 | -0.0001 | -0.01% | 0.8485 | 0.8876 | 0.805 | 1,830,091.00 |
| Mar 11 2024 | 0.8485 | -0.0474 | -5.29% | 0.9044 | 1.02 | 0.8345 | 1,996,480.00 |
| Mar 10 2024 | 0.8959 | 0.0357 | 4.15% | 0.8602 | 0.9378 | 0.838 | 1,743,109.00 |
| Mar 09 2024 | 0.8602 | 0.2602 | 43.37% | 0.600 | 0.8953 | 0.5985 | 1,873,098.00 |
