PNGUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 02 2024 | 0.4515 | 0.00129 | 0.29% | 0.45125 | 0.46273 | 0.44788 | 1,020,364.00 |
Jun 01 2024 | 0.45021 | -0.00699 | -1.53% | 0.4577 | 0.46429 | 0.44575 | 1,587,548.00 |
May 31 2024 | 0.4572 | -0.0149 | -3.16% | 0.46993 | 0.48429 | 0.45128 | 1,533,078.00 |
May 30 2024 | 0.4721 | 0.00715 | 1.54% | 0.4661 | 0.500 | 0.45859 | 2,353,275.00 |
May 29 2024 | 0.46495 | -0.01375 | -2.87% | 0.47703 | 0.48119 | 0.4507 | 3,136,232.00 |
May 28 2024 | 0.4787 | -0.0388 | -7.50% | 0.51372 | 0.51692 | 0.47182 | 1,851,030.00 |
May 27 2024 | 0.5175 | 0.03446 | 7.13% | 0.48086 | 0.5276 | 0.45912 | 3,889,169.00 |
May 26 2024 | 0.48304 | -0.01996 | -3.97% | 0.50256 | 0.5073 | 0.48082 | 1,613,193.00 |
May 25 2024 | 0.503 | 0.0023 | 0.46% | 0.50186 | 0.51289 | 0.48929 | 1,922,437.00 |
May 24 2024 | 0.5007 | -0.04931 | -8.97% | 0.55212 | 0.55509 | 0.48342 | 4,667,399.00 |
May 23 2024 | 0.55001 | -0.03669 | -6.25% | 0.58987 | 0.5915 | 0.510 | 4,776,501.00 |
May 22 2024 | 0.5867 | 0.00778 | 1.34% | 0.57343 | 0.6189 | 0.55354 | 3,488,341.00 |
May 21 2024 | 0.57892 | 0.01772 | 3.16% | 0.5624 | 0.58619 | 0.54701 | 2,421,423.00 |
May 20 2024 | 0.5612 | 0.03347 | 6.34% | 0.52873 | 0.5656 | 0.52233 | 1,652,889.00 |
May 19 2024 | 0.52773 | -0.04627 | -8.06% | 0.57679 | 0.579 | 0.51617 | 2,178,721.00 |
May 18 2024 | 0.574 | 0.06006 | 11.69% | 0.517 | 0.58879 | 0.5146 | 3,664,020.00 |
May 17 2024 | 0.51394 | 0.00484 | 0.95% | 0.5093 | 0.53639 | 0.500 | 2,214,693.00 |
May 16 2024 | 0.5091 | 0.00672 | 1.34% | 0.50309 | 0.5191 | 0.4949 | 1,665,117.00 |
May 15 2024 | 0.50238 | 0.00796 | 1.61% | 0.49467 | 0.54815 | 0.49052 | 3,369,184.00 |
May 14 2024 | 0.49442 | -0.03508 | -6.63% | 0.5276 | 0.5311 | 0.47277 | 4,179,806.00 |
May 13 2024 | 0.5295 | 0.0056 | 1.07% | 0.5234 | 0.5477 | 0.49487 | 2,700,874.00 |
May 12 2024 | 0.5239 | -0.0192 | -3.54% | 0.544 | 0.56918 | 0.51614 | 1,996,223.00 |
May 11 2024 | 0.5431 | -0.00718 | -1.30% | 0.55757 | 0.58227 | 0.52663 | 4,666,688.00 |
May 10 2024 | 0.55028 | 0.02293 | 4.35% | 0.52807 | 0.600 | 0.48829 | 12,227,467.00 |
May 09 2024 | 0.52735 | 0.06378 | 13.76% | 0.46212 | 0.57199 | 0.45709 | 5,919,465.00 |
May 08 2024 | 0.46357 | -0.00142 | -0.31% | 0.46487 | 0.47374 | 0.44128 | 3,573,090.00 |
May 07 2024 | 0.46499 | -0.03431 | -6.87% | 0.49621 | 0.50137 | 0.46006 | 2,083,510.00 |
May 06 2024 | 0.4993 | -0.00719 | -1.42% | 0.50991 | 0.5236 | 0.47777 | 3,855,487.00 |
May 05 2024 | 0.50649 | -0.0271 | -5.08% | 0.53542 | 0.55889 | 0.48259 | 10,721,193.00 |
May 04 2024 | 0.53359 | 0.0953 | 21.74% | 0.4396 | 0.546 | 0.4319 | 5,857,661.00 |
May 03 2024 | 0.43829 | 0.04535 | 11.54% | 0.3917 | 0.4509 | 0.39042 | 5,257,316.00 |
May 02 2024 | 0.39294 | 0.02215 | 5.97% | 0.36919 | 0.39517 | 0.3688 | 2,358,477.00 |
May 01 2024 | 0.37079 | 0.02084 | 5.96% | 0.34939 | 0.37166 | 0.32541 | 2,481,785.00 |
Apr 30 2024 | 0.34995 | -0.03073 | -8.07% | 0.3793 | 0.38551 | 0.33857 | 3,046,735.00 |
Apr 29 2024 | 0.38068 | -0.01462 | -3.70% | 0.3966 | 0.40115 | 0.35681 | 2,330,681.00 |
Apr 28 2024 | 0.3953 | -0.00519 | -1.30% | 0.39902 | 0.41333 | 0.3953 | 834,179.00 |
Apr 27 2024 | 0.40049 | -0.00721 | -1.77% | 0.40831 | 0.410 | 0.386 | 1,288,581.00 |
Apr 26 2024 | 0.4077 | 0.006 | 1.49% | 0.4019 | 0.42152 | 0.39031 | 1,170,032.00 |
Apr 25 2024 | 0.4017 | 0.0032 | 0.80% | 0.3938 | 0.409 | 0.38186 | 1,579,254.00 |
Apr 24 2024 | 0.3985 | -0.0408 | -9.29% | 0.43991 | 0.44396 | 0.394 | 2,889,443.00 |
Apr 23 2024 | 0.4393 | 0.0171 | 4.05% | 0.4232 | 0.47253 | 0.39931 | 4,099,699.00 |
Apr 22 2024 | 0.4222 | 0.00586 | 1.41% | 0.415 | 0.4268 | 0.4053 | 1,643,849.00 |
Apr 21 2024 | 0.41634 | -0.00868 | -2.04% | 0.42207 | 0.4279 | 0.408 | 1,073,917.00 |
Apr 20 2024 | 0.42502 | 0.02532 | 6.33% | 0.399 | 0.42657 | 0.385 | 1,634,575.00 |
Apr 19 2024 | 0.3997 | -0.0034 | -0.84% | 0.4031 | 0.423 | 0.36381 | 2,552,816.00 |
Apr 18 2024 | 0.4031 | 0.0204 | 5.33% | 0.38131 | 0.41323 | 0.36252 | 2,994,562.00 |
Apr 17 2024 | 0.3827 | -0.0162 | -4.06% | 0.3999 | 0.40469 | 0.3512 | 3,766,196.00 |
Apr 16 2024 | 0.3989 | -0.01309 | -3.18% | 0.41201 | 0.42703 | 0.365 | 6,425,791.00 |
Apr 15 2024 | 0.41199 | -0.03756 | -8.36% | 0.44965 | 0.4634 | 0.3851 | 4,638,199.00 |
Apr 14 2024 | 0.44955 | 0.0405 | 9.90% | 0.4093 | 0.45957 | 0.376 | 2,873,211.00 |
Apr 13 2024 | 0.40905 | -0.06016 | -12.82% | 0.470 | 0.47887 | 0.35353 | 8,571,710.00 |
Apr 12 2024 | 0.46921 | -0.03598 | -7.12% | 0.50171 | 0.540 | 0.42069 | 6,416,741.00 |
Apr 11 2024 | 0.50519 | 0.03254 | 6.88% | 0.4741 | 0.540 | 0.47086 | 6,253,049.00 |
Apr 10 2024 | 0.47265 | -0.03415 | -6.74% | 0.4985 | 0.525 | 0.45953 | 6,632,937.00 |
Apr 09 2024 | 0.5068 | -0.03669 | -6.75% | 0.54358 | 0.573 | 0.49229 | 5,319,398.00 |
Apr 08 2024 | 0.54349 | 0.07129 | 15.10% | 0.4745 | 0.56579 | 0.4637 | 7,681,651.00 |
Apr 07 2024 | 0.4722 | 0.01522 | 3.33% | 0.45641 | 0.4745 | 0.44937 | 2,303,980.00 |
Apr 06 2024 | 0.45698 | 0.00958 | 2.14% | 0.4474 | 0.47296 | 0.44458 | 2,007,186.00 |
Apr 05 2024 | 0.4474 | -0.02498 | -5.29% | 0.474 | 0.4792 | 0.43649 | 2,922,411.00 |
Apr 04 2024 | 0.47238 | 0.01785 | 3.93% | 0.45425 | 0.500 | 0.45111 | 3,144,235.00 |
Apr 03 2024 | 0.45453 | -0.00567 | -1.23% | 0.46211 | 0.48038 | 0.420 | 4,034,035.00 |
Apr 02 2024 | 0.4602 | -0.04023 | -8.04% | 0.5021 | 0.50369 | 0.44611 | 3,078,074.00 |
Apr 01 2024 | 0.50043 | -0.04284 | -7.89% | 0.5392 | 0.54629 | 0.49001 | 3,568,392.00 |
Mar 31 2024 | 0.54327 | 0.0248 | 4.78% | 0.5199 | 0.560 | 0.510 | 3,193,793.00 |
Mar 30 2024 | 0.51847 | 0.02026 | 4.07% | 0.49756 | 0.54939 | 0.48161 | 3,777,654.00 |
Mar 29 2024 | 0.49821 | -0.08879 | -15.13% | 0.6082 | 0.61437 | 0.47155 | 12,953,073.00 |
Mar 28 2024 | 0.587 | 0.13284 | 29.25% | 0.4532 | 0.620 | 0.42808 | 17,215,907.00 |
Mar 27 2024 | 0.45416 | 0.03897 | 9.39% | 0.41839 | 0.4855 | 0.4168 | 12,049,160.00 |
Mar 26 2024 | 0.41519 | -0.00857 | -2.02% | 0.42271 | 0.440 | 0.394 | 7,210,008.00 |
Mar 25 2024 | 0.42376 | -0.02714 | -6.02% | 0.4543 | 0.46473 | 0.41641 | 7,946,244.00 |
Mar 24 2024 | 0.4509 | 0.01181 | 2.69% | 0.4283 | 0.48948 | 0.418 | 7,128,965.00 |
Mar 23 2024 | 0.43909 | 0.07588 | 20.89% | 0.3631 | 0.445 | 0.3631 | 10,130,653.00 |
Mar 22 2024 | 0.36321 | -0.00309 | -0.84% | 0.3654 | 0.373 | 0.355 | 2,849,315.00 |
Mar 21 2024 | 0.3663 | -0.0228 | -5.86% | 0.38905 | 0.38914 | 0.358 | 3,346,738.00 |
Mar 20 2024 | 0.3891 | 0.02793 | 7.73% | 0.36111 | 0.390 | 0.350 | 3,163,902.00 |
Mar 19 2024 | 0.36117 | -0.03542 | -8.93% | 0.39566 | 0.40519 | 0.35013 | 5,136,056.00 |
Mar 18 2024 | 0.39659 | -0.01179 | -2.89% | 0.4067 | 0.46123 | 0.38322 | 6,490,344.00 |
Mar 17 2024 | 0.40838 | 0.02312 | 6.00% | 0.383 | 0.41275 | 0.3679 | 3,152,807.00 |
Mar 16 2024 | 0.38526 | -0.04211 | -9.85% | 0.42721 | 0.435 | 0.3775 | 4,335,610.00 |
Mar 15 2024 | 0.42737 | 0.00237 | 0.56% | 0.43554 | 0.447 | 0.38406 | 5,243,982.00 |
Mar 14 2024 | 0.425 | -0.03241 | -7.09% | 0.45816 | 0.485 | 0.425 | 4,076,696.00 |
Mar 13 2024 | 0.45741 | -0.05859 | -11.35% | 0.51458 | 0.53412 | 0.4403 | 10,847,343.00 |
Mar 12 2024 | 0.516 | 0.06725 | 14.99% | 0.440 | 0.53951 | 0.410 | 17,789,445.00 |
Mar 11 2024 | 0.44875 | 0.05566 | 14.16% | 0.3936 | 0.4519 | 0.3835 | 9,995,100.00 |
Mar 10 2024 | 0.39309 | -0.01101 | -2.72% | 0.4059 | 0.420 | 0.375 | 6,547,872.00 |
Mar 09 2024 | 0.4041 | 0.0191 | 4.96% | 0.3885 | 0.47751 | 0.36642 | 13,897,165.00 |
Mar 08 2024 | 0.385 | -0.0036 | -0.93% | 0.3873 | 0.40921 | 0.37488 | 7,730,562.00 |
Mar 07 2024 | 0.3886 | -0.00966 | -2.43% | 0.39739 | 0.42106 | 0.38001 | 8,742,725.00 |
Mar 06 2024 | 0.39826 | -0.00151 | -0.38% | 0.400 | 0.48998 | 0.37299 | 15,294,386.00 |
Mar 05 2024 | 0.39977 | -0.02964 | -6.90% | 0.4299 | 0.44162 | 0.36108 | 15,015,638.00 |