Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PNLUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 07 2024 | 0.017598 | -0.000401 | -2.23% | 0.018066 | 0.018084 | 0.017398 | 557,680.00 |
| Jul 06 2024 | 0.017999 | -0.000072 | -0.40% | 0.01806 | 0.018409 | 0.017835 | 543,128.00 |
| Jul 05 2024 | 0.018071 | -0.00015 | -0.82% | 0.018066 | 0.018801 | 0.017721 | 551,234.00 |
| Jul 04 2024 | 0.018222 | -0.000263 | -1.42% | 0.018468 | 0.018705 | 0.018133 | 571,005.00 |
| Jul 03 2024 | 0.018484 | -0.000136 | -0.73% | 0.018662 | 0.018825 | 0.018317 | 532,199.00 |
| Jul 02 2024 | 0.01862 | -0.000254 | -1.35% | 0.018866 | 0.018975 | 0.018522 | 563,835.00 |
| Jul 01 2024 | 0.018874 | 0.003655 | 24.02% | 0.029478 | 0.03011 | 0.014954 | 889,607.00 |
| Jun 30 2024 | 0.015218 | -0.000157 | -1.02% | 0.015385 | 0.015436 | 0.015078 | 620,172.00 |
| Jun 29 2024 | 0.015376 | 0.000021 | 0.14% | 0.015355 | 0.016013 | 0.015231 | 177,307.00 |
| Jun 28 2024 | 0.015355 | 0.002546 | 19.88% | 0.01283 | 0.016357 | 0.012607 | 582,539.00 |
| Jun 27 2024 | 0.012808 | -0.003588 | -21.88% | 0.016405 | 0.01641 | 0.012786 | 645,526.00 |
| Jun 26 2024 | 0.016396 | -0.003187 | -16.27% | 0.029478 | 0.03011 | 0.016282 | 959,068.00 |
| Jun 25 2024 | 0.019583 | -0.006202 | -24.05% | 0.025809 | 0.025818 | 0.01955 | 535,946.00 |
| Jun 24 2024 | 0.025786 | -0.003004 | -10.43% | 0.028784 | 0.02891 | 0.025687 | 388,225.00 |
| Jun 23 2024 | 0.028789 | -0.000666 | -2.26% | 0.029455 | 0.029648 | 0.028712 | 355,525.00 |
| Jun 22 2024 | 0.029455 | -0.000548 | -1.83% | 0.030022 | 0.030104 | 0.029357 | 331,088.00 |
| Jun 21 2024 | 0.030003 | 0.000108 | 0.36% | 0.029876 | 0.030435 | 0.029606 | 332,632.00 |
| Jun 20 2024 | 0.029895 | 0.000093 | 0.31% | 0.029806 | 0.030229 | 0.029517 | 337,284.00 |
| Jun 19 2024 | 0.029802 | -0.000287 | -0.95% | 0.030104 | 0.030448 | 0.029645 | 338,360.00 |
| Jun 18 2024 | 0.030089 | 0.000691 | 2.35% | 0.029478 | 0.03026 | 0.0288 | 198,323.00 |
| Jun 17 2024 | 0.029398 | 0.000331 | 1.14% | 0.028741 | 0.029693 | 0.02855 | 732,081.00 |
| Jun 16 2024 | 0.029066 | -0.000166 | -0.57% | 0.029212 | 0.029636 | 0.028988 | 358,926.00 |
| Jun 15 2024 | 0.029232 | 0.000248 | 0.86% | 0.028986 | 0.029572 | 0.028954 | 349,474.00 |
| Jun 14 2024 | 0.028984 | -0.000142 | -0.49% | 0.029158 | 0.029935 | 0.028458 | 352,147.00 |
| Jun 13 2024 | 0.029127 | -0.000529 | -1.78% | 0.029625 | 0.029936 | 0.028964 | 362,928.00 |
| Jun 12 2024 | 0.029656 | 0.000335 | 1.14% | 0.02933 | 0.030773 | 0.029179 | 278,365.00 |
| Jun 11 2024 | 0.029321 | -0.000157 | -0.53% | 0.029491 | 0.029672 | 0.028775 | 318,437.00 |
| Jun 10 2024 | 0.029478 | 0.000067 | 0.23% | 0.028741 | 0.029841 | 0.02855 | 672,849.00 |
| Jun 09 2024 | 0.029411 | 0.000649 | 2.26% | 0.028741 | 0.029488 | 0.02855 | 357,403.00 |
| Jun 08 2024 | 0.028762 | -0.00019 | -0.66% | 0.028939 | 0.029046 | 0.028489 | 341,502.00 |
| Jun 07 2024 | 0.028951 | 0.001573 | 5.75% | 0.027365 | 0.029227 | 0.027201 | 366,025.00 |
| Jun 06 2024 | 0.027378 | -0.000075 | -0.27% | 0.027448 | 0.027584 | 0.027068 | 374,527.00 |
| Jun 05 2024 | 0.027453 | -0.00000200 | -0.01% | 0.029016 | 0.029242 | 0.027131 | 653,405.00 |
| Jun 04 2024 | 0.027455 | -0.000569 | -2.03% | 0.028059 | 0.028388 | 0.027387 | 171,627.00 |
| Jun 03 2024 | 0.028023 | -0.000061 | -0.22% | 0.028089 | 0.028365 | 0.027643 | 386,618.00 |
| Jun 02 2024 | 0.028084 | -0.000057 | -0.20% | 0.028141 | 0.028636 | 0.027907 | 347,497.00 |
| Jun 01 2024 | 0.028141 | -0.000234 | -0.82% | 0.028226 | 0.028363 | 0.027949 | 360,406.00 |
| May 31 2024 | 0.028375 | 0.000428 | 1.53% | 0.027937 | 0.02861 | 0.027793 | 362,471.00 |
| May 30 2024 | 0.027947 | -0.000179 | -0.64% | 0.028325 | 0.028723 | 0.027623 | 384,558.00 |
| May 29 2024 | 0.028126 | 0.00037 | 1.33% | 0.027727 | 0.028494 | 0.027282 | 358,069.00 |
| May 28 2024 | 0.027756 | -0.000242 | -0.86% | 0.027933 | 0.02809 | 0.027246 | 362,705.00 |
| May 27 2024 | 0.027998 | -0.000765 | -2.66% | 0.029016 | 0.029242 | 0.02779 | 622,884.00 |
| May 26 2024 | 0.028763 | -0.000055 | -0.19% | 0.028838 | 0.029184 | 0.028503 | 362,273.00 |
| May 25 2024 | 0.028817 | -0.000048 | -0.17% | 0.02881 | 0.029115 | 0.02837 | 346,577.00 |
| May 24 2024 | 0.028865 | 0.00000100 | 0.00% | 0.028956 | 0.029259 | 0.028354 | 339,302.00 |
| May 23 2024 | 0.028864 | -0.000025 | -0.09% | 0.028853 | 0.029841 | 0.027061 | 355,874.00 |
| May 22 2024 | 0.028889 | -0.00016 | -0.55% | 0.029027 | 0.029297 | 0.028428 | 355,336.00 |
| May 21 2024 | 0.029049 | 0.000094 | 0.32% | 0.029016 | 0.02969 | 0.028607 | 353,335.00 |
| May 20 2024 | 0.028955 | -0.000349 | -1.19% | 0.031137 | 0.035112 | 0.028732 | 512,988.00 |
| May 19 2024 | 0.029303 | -0.000033 | -0.11% | 0.029323 | 0.029469 | 0.029037 | 331,452.00 |
| May 18 2024 | 0.029337 | -0.000472 | -1.58% | 0.029827 | 0.030087 | 0.029158 | 343,104.00 |
| May 17 2024 | 0.029809 | -0.000771 | -2.52% | 0.03057 | 0.030973 | 0.029763 | 347,621.00 |
| May 16 2024 | 0.03058 | -0.000464 | -1.49% | 0.031035 | 0.031076 | 0.030223 | 325,404.00 |
| May 15 2024 | 0.031043 | -0.000059 | -0.19% | 0.031137 | 0.031734 | 0.030699 | 331,227.00 |
| May 14 2024 | 0.031102 | -0.000035 | -0.11% | 0.031118 | 0.031493 | 0.030612 | 312,523.00 |
| May 13 2024 | 0.031137 | -0.000884 | -2.76% | 0.032389 | 0.033392 | 0.031114 | 445,641.00 |
| May 12 2024 | 0.032021 | -0.000158 | -0.49% | 0.032218 | 0.032482 | 0.031963 | 304,475.00 |
| May 11 2024 | 0.032179 | -0.000302 | -0.93% | 0.032488 | 0.032651 | 0.031856 | 309,598.00 |
| May 10 2024 | 0.032481 | 0.000038 | 0.12% | 0.032389 | 0.032624 | 0.031606 | 302,783.00 |
| May 09 2024 | 0.032442 | 0.000068 | 0.21% | 0.032399 | 0.032804 | 0.031843 | 305,626.00 |
| May 08 2024 | 0.032374 | -0.000102 | -0.31% | 0.032413 | 0.032706 | 0.031841 | 306,738.00 |
| May 07 2024 | 0.032476 | -0.000267 | -0.82% | 0.03274 | 0.033032 | 0.032068 | 317,172.00 |
| May 06 2024 | 0.032742 | -0.000339 | -1.02% | 0.032759 | 0.036499 | 0.032138 | 440,588.00 |
| May 05 2024 | 0.033081 | 0.000104 | 0.32% | 0.032874 | 0.033669 | 0.032604 | 301,527.00 |
| May 04 2024 | 0.032976 | -0.000126 | -0.38% | 0.033095 | 0.03358 | 0.032706 | 308,438.00 |
| May 03 2024 | 0.033103 | 0.001265 | 3.97% | 0.032136 | 0.033261 | 0.03183 | 307,817.00 |
| May 02 2024 | 0.031838 | -0.000251 | -0.78% | 0.032082 | 0.032466 | 0.031334 | 317,536.00 |
| May 01 2024 | 0.032089 | -0.001452 | -4.33% | 0.033425 | 0.033693 | 0.031097 | 314,851.00 |
| Apr 30 2024 | 0.033541 | 0.000776 | 2.37% | 0.032759 | 0.03398 | 0.032271 | 302,471.00 |
| Apr 29 2024 | 0.032764 | -0.000641 | -1.92% | 0.035072 | 0.036376 | 0.032611 | 547,480.00 |
| Apr 28 2024 | 0.033406 | -0.000235 | -0.70% | 0.033642 | 0.034169 | 0.033124 | 304,385.00 |
| Apr 27 2024 | 0.033641 | 0.00073 | 2.22% | 0.032913 | 0.034443 | 0.032362 | 332,289.00 |
| Apr 26 2024 | 0.032911 | -0.000335 | -1.01% | 0.033256 | 0.033553 | 0.032483 | 304,280.00 |
| Apr 25 2024 | 0.033246 | -0.000799 | -2.35% | 0.034096 | 0.034164 | 0.033004 | 299,130.00 |
| Apr 24 2024 | 0.034045 | 0.000116 | 0.34% | 0.033964 | 0.034854 | 0.033352 | 285,833.00 |
| Apr 23 2024 | 0.033929 | 0.000222 | 0.66% | 0.033694 | 0.034399 | 0.033435 | 310,333.00 |
| Apr 22 2024 | 0.033708 | -0.000068 | -0.20% | 0.035072 | 0.036822 | 0.033446 | 479,917.00 |
| Apr 21 2024 | 0.033776 | -0.000987 | -2.84% | 0.034741 | 0.035162 | 0.033642 | 286,441.00 |
| Apr 20 2024 | 0.034762 | -0.000462 | -1.31% | 0.035072 | 0.035376 | 0.034543 | 299,939.00 |
| Apr 19 2024 | 0.035225 | -0.000382 | -1.07% | 0.035699 | 0.036891 | 0.034491 | 283,422.00 |
| Apr 18 2024 | 0.035607 | 0.000263 | 0.75% | 0.035634 | 0.037106 | 0.035124 | 272,971.00 |
| Apr 17 2024 | 0.035344 | -0.000136 | -0.38% | 0.035516 | 0.036073 | 0.034788 | 275,617.00 |
| Apr 16 2024 | 0.03548 | -0.000376 | -1.05% | 0.036017 | 0.036273 | 0.035053 | 287,905.00 |
| Apr 15 2024 | 0.035856 | -0.000847 | -2.31% | 0.036547 | 0.0376 | 0.035528 | 448,987.00 |
| Apr 14 2024 | 0.036702 | 0.000059 | 0.16% | 0.036728 | 0.038139 | 0.03578 | 281,116.00 |
| Apr 13 2024 | 0.036644 | -0.001531 | -4.01% | 0.037999 | 0.038334 | 0.033938 | 255,928.00 |
| Apr 12 2024 | 0.038175 | -0.00265 | -6.49% | 0.040784 | 0.041086 | 0.037905 | 261,173.00 |
| Apr 11 2024 | 0.040825 | 0.000538 | 1.34% | 0.04024 | 0.041478 | 0.040161 | 236,899.00 |
| Apr 10 2024 | 0.040286 | -0.000456 | -1.12% | 0.040698 | 0.041008 | 0.039717 | 250,793.00 |
| Apr 09 2024 | 0.040742 | -0.000337 | -0.82% | 0.041123 | 0.041438 | 0.040167 | 251,410.00 |
