PGXUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 09 2024 | 0.005742 | -0.000118 | -2.01% | 0.005859 | 0.006095 | 0.00574 | 125,646.00 |
May 08 2024 | 0.00586 | 0.00007 | 1.21% | 0.005746 | 0.005945 | 0.005742 | 121,183.00 |
May 07 2024 | 0.00579 | -0.000235 | -3.90% | 0.006134 | 0.006202 | 0.00574 | 127,282.00 |
May 06 2024 | 0.006025 | 0.000098 | 1.65% | 0.005741 | 0.006203 | 0.00574 | 136,466.00 |
May 05 2024 | 0.005927 | -0.000038 | -0.64% | 0.006037 | 0.006203 | 0.00574 | 163,735.00 |
May 04 2024 | 0.005965 | -0.000164 | -2.68% | 0.005995 | 0.006204 | 0.005928 | 143,531.00 |
May 03 2024 | 0.006129 | -0.000045 | -0.73% | 0.006197 | 0.006204 | 0.005989 | 120,456.00 |
May 02 2024 | 0.006174 | 0.000121 | 2.00% | 0.006011 | 0.006203 | 0.005941 | 117,657.00 |
May 01 2024 | 0.006053 | 0.000029 | 0.48% | 0.00599 | 0.006201 | 0.00589 | 124,639.00 |
Apr 30 2024 | 0.006024 | -0.000081 | -1.33% | 0.006189 | 0.006202 | 0.005952 | 123,640.00 |
Apr 29 2024 | 0.006105 | 0.000199 | 3.37% | 0.005955 | 0.006201 | 0.00589 | 127,106.00 |
Apr 28 2024 | 0.005906 | -0.000221 | -3.61% | 0.006159 | 0.006203 | 0.00589 | 130,510.00 |
Apr 27 2024 | 0.006127 | 0.000055 | 0.91% | 0.006166 | 0.006203 | 0.005992 | 126,663.00 |
Apr 26 2024 | 0.006072 | -0.000131 | -2.11% | 0.006098 | 0.006203 | 0.006051 | 117,971.00 |
Apr 25 2024 | 0.006203 | 0.00019 | 3.16% | 0.006202 | 0.006203 | 0.005869 | 118,715.00 |
Apr 24 2024 | 0.006013 | -0.000056 | -0.92% | 0.006105 | 0.006203 | 0.005932 | 125,234.00 |
Apr 23 2024 | 0.006069 | 0.000061 | 1.02% | 0.005979 | 0.006173 | 0.005943 | 135,526.00 |
Apr 22 2024 | 0.006008 | -0.000051 | -0.84% | 0.005967 | 0.006203 | 0.005947 | 121,453.00 |
Apr 21 2024 | 0.006059 | -0.000054 | -0.88% | 0.006081 | 0.006203 | 0.005947 | 126,896.00 |
Apr 20 2024 | 0.006113 | 0.000011 | 0.18% | 0.006201 | 0.006203 | 0.005978 | 124,911.00 |
Apr 19 2024 | 0.006102 | 0.000027 | 0.44% | 0.005879 | 0.006203 | 0.005864 | 127,748.00 |
Apr 18 2024 | 0.006075 | -0.000205 | -3.26% | 0.006314 | 0.006342 | 0.005864 | 125,374.00 |
Apr 17 2024 | 0.00628 | -0.000032 | -0.51% | 0.006336 | 0.006342 | 0.006205 | 120,065.00 |
Apr 16 2024 | 0.006312 | -0.000028 | -0.44% | 0.006338 | 0.006342 | 0.006205 | 116,868.00 |
Apr 15 2024 | 0.00634 | 0.000115 | 1.85% | 0.006211 | 0.006342 | 0.006205 | 129,528.00 |
Apr 14 2024 | 0.006225 | -0.000048 | -0.77% | 0.006299 | 0.006328 | 0.006205 | 125,745.00 |
Apr 13 2024 | 0.006273 | -0.000033 | -0.52% | 0.006219 | 0.006341 | 0.006205 | 121,352.00 |
Apr 12 2024 | 0.006306 | 0.000055 | 0.88% | 0.006278 | 0.006452 | 0.006205 | 129,189.00 |
Apr 11 2024 | 0.006251 | -0.000118 | -1.85% | 0.006383 | 0.006451 | 0.006205 | 133,255.00 |
Apr 10 2024 | 0.006369 | 0.000224 | 3.65% | 0.006167 | 0.006386 | 0.00605 | 150,209.00 |
Apr 09 2024 | 0.006145 | 0.000291 | 4.97% | 0.005992 | 0.006219 | 0.005845 | 160,392.00 |
Apr 08 2024 | 0.005854 | -0.00000300 | -0.05% | 0.005859 | 0.00612 | 0.005841 | 170,055.00 |
Apr 07 2024 | 0.005857 | -0.001015 | -14.77% | 0.006985 | 0.007034 | 0.005841 | 148,924.00 |
Apr 06 2024 | 0.006872 | -0.000636 | -8.47% | 0.007573 | 0.007619 | 0.006848 | 127,031.00 |
Apr 05 2024 | 0.007508 | -0.000051 | -0.67% | 0.007546 | 0.007692 | 0.007473 | 124,155.00 |
Apr 04 2024 | 0.007559 | -0.0001 | -1.31% | 0.007506 | 0.007769 | 0.007496 | 113,283.00 |
Apr 03 2024 | 0.007659 | -0.000759 | -9.02% | 0.008561 | 0.008687 | 0.007496 | 117,390.00 |
Apr 02 2024 | 0.008418 | -0.000901 | -9.67% | 0.009472 | 0.009514 | 0.008379 | 117,874.00 |
Apr 01 2024 | 0.009319 | 0.000053 | 0.57% | 0.009316 | 0.009514 | 0.009045 | 99,980.00 |
Mar 31 2024 | 0.009266 | -0.000275 | -2.88% | 0.009624 | 0.009656 | 0.009158 | 105,915.00 |
Mar 30 2024 | 0.009541 | 0.00012 | 1.27% | 0.009457 | 0.009656 | 0.00935 | 95,126.00 |
Mar 29 2024 | 0.009421 | 0.000021 | 0.22% | 0.009884 | 0.009919 | 0.009226 | 95,272.00 |
Mar 28 2024 | 0.0094 | -0.001934 | -17.06% | 0.011049 | 0.011915 | 0.00938 | 87,449.00 |
Mar 27 2024 | 0.011334 | 0.000216 | 1.94% | 0.011476 | 0.011513 | 0.010994 | 79,816.00 |
Mar 26 2024 | 0.011118 | -0.000155 | -1.37% | 0.011418 | 0.011592 | 0.011118 | 82,877.00 |
Mar 25 2024 | 0.011273 | -0.000597 | -5.03% | 0.011755 | 0.012012 | 0.011181 | 75,411.00 |
Mar 24 2024 | 0.01187 | 0.000123 | 1.05% | 0.011724 | 0.012002 | 0.011495 | 76,582.00 |
Mar 23 2024 | 0.011747 | 0.000035 | 0.30% | 0.011745 | 0.011997 | 0.011334 | 80,640.00 |
Mar 22 2024 | 0.011712 | 0.000201 | 1.75% | 0.011727 | 0.011997 | 0.011182 | 78,535.00 |
Mar 21 2024 | 0.011511 | 0.000094 | 0.82% | 0.011211 | 0.011861 | 0.011181 | 83,842.00 |
Mar 20 2024 | 0.011417 | -0.000177 | -1.53% | 0.011673 | 0.011814 | 0.01118 | 77,954.00 |
Mar 19 2024 | 0.011594 | 0.000025 | 0.22% | 0.011751 | 0.011814 | 0.011301 | 80,263.00 |
Mar 18 2024 | 0.011569 | 0.000256 | 2.26% | 0.01131 | 0.011767 | 0.011203 | 76,955.00 |
Mar 17 2024 | 0.011313 | -0.000142 | -1.24% | 0.011692 | 0.011853 | 0.011194 | 81,279.00 |
Mar 16 2024 | 0.011455 | 0.000106 | 0.93% | 0.011359 | 0.011853 | 0.011225 | 76,934.00 |
Mar 15 2024 | 0.011349 | 0.000033 | 0.29% | 0.011533 | 0.011614 | 0.01118 | 75,520.00 |
Mar 14 2024 | 0.011316 | 0.000356 | 3.25% | 0.010942 | 0.011614 | 0.010872 | 81,633.00 |
Mar 13 2024 | 0.01096 | 0.001754 | 19.05% | 0.009373 | 0.020 | 0.00887 | 119,099.00 |
Mar 12 2024 | 0.009206 | -0.000089 | -0.96% | 0.009473 | 0.009533 | 0.009014 | 100,674.00 |
Mar 11 2024 | 0.009295 | -0.000651 | -6.55% | 0.010084 | 0.010126 | 0.009295 | 126,432.00 |
Mar 10 2024 | 0.009946 | 0.000981 | 10.94% | 0.008955 | 0.010212 | 0.008947 | 84,903.00 |
Mar 09 2024 | 0.008965 | -0.00000700 | -0.08% | 0.008988 | 0.009059 | 0.008947 | 80,539.00 |
Mar 08 2024 | 0.008972 | -0.000027 | -0.30% | 0.008984 | 0.009059 | 0.008947 | 75,979.00 |
Mar 07 2024 | 0.008999 | -0.000031 | -0.34% | 0.008734 | 0.009059 | 0.008734 | 86,134.00 |
Mar 06 2024 | 0.00903 | 0.00027 | 3.08% | 0.008974 | 0.00905 | 0.008615 | 107,311.00 |
Mar 05 2024 | 0.00876 | 0.001478 | 20.30% | 0.007324 | 0.009228 | 0.007118 | 130,344.00 |
Mar 04 2024 | 0.007282 | -0.000038 | -0.52% | 0.007473 | 0.0075 | 0.007118 | 120,922.00 |
Mar 03 2024 | 0.00732 | 0.000027 | 0.37% | 0.007244 | 0.0075 | 0.007171 | 115,044.00 |
Mar 02 2024 | 0.007293 | 0.000144 | 2.01% | 0.007089 | 0.007393 | 0.007005 | 119,717.00 |
Mar 01 2024 | 0.007149 | 0.000334 | 4.90% | 0.006714 | 0.007171 | 0.006641 | 126,936.00 |
Feb 29 2024 | 0.006815 | 0.000156 | 2.34% | 0.006844 | 0.006861 | 0.006567 | 122,737.00 |
Feb 28 2024 | 0.006659 | 0.000087 | 1.32% | 0.006659 | 0.00688 | 0.006566 | 123,824.00 |
Feb 27 2024 | 0.006572 | -0.000078 | -1.17% | 0.006679 | 0.006735 | 0.006565 | 127,880.00 |
Feb 26 2024 | 0.00665 | 0.000057 | 0.86% | 0.006786 | 0.006833 | 0.006527 | 129,012.00 |
Feb 25 2024 | 0.006593 | -0.000038 | -0.57% | 0.006696 | 0.006868 | 0.006531 | 119,245.00 |
Feb 24 2024 | 0.006631 | -0.000078 | -1.16% | 0.006826 | 0.006831 | 0.006531 | 115,682.00 |
Feb 23 2024 | 0.006709 | -0.000179 | -2.60% | 0.006893 | 0.006973 | 0.006676 | 118,511.00 |
Feb 22 2024 | 0.006888 | -0.000101 | -1.45% | 0.006693 | 0.00712 | 0.006668 | 130,224.00 |
Feb 21 2024 | 0.006989 | 0.000318 | 4.77% | 0.006888 | 0.006989 | 0.006525 | 142,104.00 |
Feb 20 2024 | 0.006671 | -0.000193 | -2.81% | 0.006731 | 0.006889 | 0.006525 | 142,595.00 |
Feb 19 2024 | 0.006864 | 0.000316 | 4.83% | 0.006779 | 0.006888 | 0.006535 | 115,945.00 |
Feb 18 2024 | 0.006548 | -0.000295 | -4.31% | 0.006727 | 0.006844 | 0.006525 | 124,705.00 |
Feb 17 2024 | 0.006843 | -0.000213 | -3.02% | 0.007428 | 0.007431 | 0.006578 | 114,875.00 |
Feb 16 2024 | 0.007056 | -0.000236 | -3.24% | 0.0074 | 0.007445 | 0.007031 | 116,944.00 |
Feb 15 2024 | 0.007292 | -0.0004 | -5.20% | 0.007591 | 0.007727 | 0.007177 | 104,623.00 |
Feb 14 2024 | 0.007692 | 0.000046 | 0.60% | 0.007363 | 0.007768 | 0.007347 | 100,722.00 |
Feb 13 2024 | 0.007646 | 0.00057 | 8.06% | 0.007093 | 0.00776 | 0.007066 | 115,192.00 |
Feb 12 2024 | 0.007076 | -0.000556 | -7.29% | 0.00784 | 0.008 | 0.007067 | 119,394.00 |
Feb 11 2024 | 0.007632 | 0.000299 | 4.08% | 0.018041 | 0.018233 | 0.006979 | 233,620.00 |
Feb 10 2024 | 0.007333 | -0.010695 | -59.32% | 0.017973 | 0.018233 | 0.006979 | 108,614.00 |