PCNTETH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 22 2024 | 0.00000147 | 0.00000005 | 3.52% | 0.00000142 | 0.00000151 | 0.00000141 | 1,282,551.00 |
May 21 2024 | 0.00000142 | -0.00000001 | -0.70% | 0.00000143 | 0.00000146 | 0.00000136 | 1,343,647.00 |
May 20 2024 | 0.00000143 | -0.00000026 | -15.38% | 0.00000169 | 0.00000170 | 0.00000142 | 1,925,301.00 |
May 19 2024 | 0.00000169 | 0.00000004 | 2.42% | 0.00000164 | 0.00000170 | 0.00000164 | 1,542,048.00 |
May 18 2024 | 0.00000165 | 0.00 | 0.00% | 0.00000165 | 0.00000167 | 0.00000163 | 1,970,337.00 |
May 17 2024 | 0.00000165 | -0.00000010 | -5.71% | 0.00000175 | 0.00000176 | 0.00000164 | 2,047,318.00 |
May 16 2024 | 0.00000175 | 0.00000005 | 2.94% | 0.00000169 | 0.00000176 | 0.00000169 | 1,926,118.00 |
May 15 2024 | 0.00000170 | -0.00000012 | -6.59% | 0.00000182 | 0.00000184 | 0.00000170 | 1,883,849.00 |
May 14 2024 | 0.00000182 | 0.00000004 | 2.25% | 0.00000178 | 0.00000183 | 0.00000177 | 1,882,795.00 |
May 13 2024 | 0.00000178 | -0.00000001 | -0.56% | 0.00000179 | 0.00000184 | 0.00000175 | 1,772,655.00 |
May 12 2024 | 0.00000179 | -0.00000003 | -1.65% | 0.00000183 | 0.00000183 | 0.00000178 | 1,118,390.00 |
May 11 2024 | 0.00000182 | 0.00 | 0.00% | 0.00000183 | 0.00000184 | 0.00000181 | 1,929,705.00 |
May 10 2024 | 0.00000182 | 0.00000008 | 4.60% | 0.00000174 | 0.00000185 | 0.00000172 | 1,036,056.00 |
May 09 2024 | 0.00000174 | -0.00000004 | -2.25% | 0.00000178 | 0.00000180 | 0.00000173 | 1,339,706.00 |
May 08 2024 | 0.00000178 | -0.00000004 | -2.20% | 0.00000181 | 0.00000182 | 0.00000174 | 1,810,869.00 |
May 07 2024 | 0.00000182 | 0.00000002 | 1.11% | 0.00000180 | 0.00000182 | 0.00000176 | 1,892,817.00 |
May 06 2024 | 0.00000180 | 0.00000003 | 1.69% | 0.00000178 | 0.00000183 | 0.00000172 | 1,870,636.00 |
May 05 2024 | 0.00000177 | -0.00000002 | -1.12% | 0.00000179 | 0.00000181 | 0.00000175 | 1,878,880.00 |
May 04 2024 | 0.00000179 | -0.00000003 | -1.65% | 0.00000183 | 0.00000183 | 0.00000176 | 1,739,427.00 |
May 03 2024 | 0.00000182 | -0.00000007 | -3.70% | 0.00000190 | 0.00000193 | 0.00000181 | 1,777,124.00 |
May 02 2024 | 0.00000189 | -0.00000002 | -1.05% | 0.00000190 | 0.00000196 | 0.00000188 | 1,770,849.00 |
May 01 2024 | 0.00000191 | -0.00000003 | -1.55% | 0.00000193 | 0.00000203 | 0.00000187 | 1,692,594.00 |
Apr 30 2024 | 0.00000194 | 0.00000010 | 5.43% | 0.00000184 | 0.00000199 | 0.00000182 | 1,678,325.00 |
Apr 29 2024 | 0.00000184 | 0.00 | 0.00% | 0.00000185 | 0.00000190 | 0.00000183 | 1,764,104.00 |
Apr 28 2024 | 0.00000184 | 0.00000002 | 1.10% | 0.00000183 | 0.00000185 | 0.00000179 | 1,743,740.00 |
Apr 27 2024 | 0.00000182 | -0.00000004 | -2.15% | 0.00000185 | 0.00000193 | 0.00000182 | 1,783,800.00 |
Apr 26 2024 | 0.00000186 | -0.00000002 | -1.06% | 0.00000187 | 0.00000189 | 0.00000183 | 1,514,976.00 |
Apr 25 2024 | 0.00000188 | -0.00000004 | -2.08% | 0.00000191 | 0.00000196 | 0.00000184 | 1,641,264.00 |
Apr 24 2024 | 0.00000192 | 0.00000010 | 5.49% | 0.00000181 | 0.00000193 | 0.00000179 | 1,292,375.00 |
Apr 23 2024 | 0.00000182 | 0.00 | 0.00% | 0.00000182 | 0.00000185 | 0.00000179 | 1,460,259.00 |
Apr 22 2024 | 0.00000182 | -0.00000003 | -1.62% | 0.00000185 | 0.00000187 | 0.00000180 | 1,755,450.00 |
Apr 21 2024 | 0.00000185 | 0.00000004 | 2.21% | 0.00000181 | 0.00000187 | 0.00000179 | 1,471,854.00 |
Apr 20 2024 | 0.00000181 | -0.00000005 | -2.69% | 0.00000186 | 0.00000188 | 0.00000179 | 1,409,996.00 |
Apr 19 2024 | 0.00000186 | 0.00000001 | 0.54% | 0.00000185 | 0.00000197 | 0.00000182 | 1,432,195.00 |
Apr 18 2024 | 0.00000185 | -0.00000005 | -2.63% | 0.00000190 | 0.00000192 | 0.00000183 | 1,776,995.00 |
Apr 17 2024 | 0.00000190 | 0.00000007 | 3.83% | 0.00000183 | 0.00000193 | 0.00000180 | 1,813,947.00 |
Apr 16 2024 | 0.00000183 | 0.00000002 | 1.10% | 0.00000182 | 0.00000188 | 0.00000180 | 1,863,616.00 |
Apr 15 2024 | 0.00000181 | 0.00000004 | 2.26% | 0.00000178 | 0.00000187 | 0.00000173 | 1,728,520.00 |
Apr 14 2024 | 0.00000177 | -0.00000006 | -3.28% | 0.00000185 | 0.00000191 | 0.00000176 | 1,270,052.00 |
Apr 13 2024 | 0.00000183 | -0.00000002 | -1.08% | 0.00000183 | 0.00000193 | 0.00000174 | 1,037,612.00 |
Apr 12 2024 | 0.00000185 | 0.00000015 | 8.82% | 0.00000169 | 0.00000188 | 0.00000168 | 1,257,237.00 |
Apr 11 2024 | 0.00000170 | 0.00000001 | 0.59% | 0.00000169 | 0.00000172 | 0.00000165 | 1,420,043.00 |
Apr 10 2024 | 0.00000169 | -0.00000005 | -2.87% | 0.00000174 | 0.00000176 | 0.00000168 | 886,719.00 |
Apr 09 2024 | 0.00000174 | 0.00000002 | 1.16% | 0.00000173 | 0.00000182 | 0.00000171 | 566,114.00 |
Apr 08 2024 | 0.00000172 | -0.00000013 | -7.03% | 0.00000184 | 0.00000187 | 0.00000171 | 496,860.00 |
Apr 07 2024 | 0.00000185 | -0.00000001 | -0.54% | 0.00000190 | 0.00000190 | 0.00000185 | 1,175,618.00 |
Apr 06 2024 | 0.00000186 | -0.00000006 | -3.13% | 0.00000193 | 0.00000193 | 0.00000186 | 535,391.00 |
Apr 05 2024 | 0.00000192 | 0.00000003 | 1.59% | 0.00000187 | 0.00000195 | 0.00000178 | 252,477.00 |
Apr 04 2024 | 0.00000189 | 0.00000006 | 3.28% | 0.00000183 | 0.00000189 | 0.00000181 | 1,203,959.00 |
Apr 03 2024 | 0.00000183 | -0.00000004 | -2.14% | 0.00000187 | 0.00000189 | 0.00000181 | 703,080.00 |
Apr 02 2024 | 0.00000187 | 0.00000009 | 5.06% | 0.00000178 | 0.00000192 | 0.00000178 | 313,134.00 |
Apr 01 2024 | 0.00000178 | 0.00000006 | 3.49% | 0.00000172 | 0.00000184 | 0.00000170 | 682,020.00 |
Mar 31 2024 | 0.00000172 | -0.00000009 | -4.97% | 0.00000177 | 0.00000178 | 0.00000168 | 906,435.00 |
Mar 30 2024 | 0.00000181 | 0.00000007 | 4.02% | 0.00000175 | 0.00000181 | 0.00000171 | 754,719.00 |
Mar 29 2024 | 0.00000174 | 0.00000004 | 2.35% | 0.00000170 | 0.00000176 | 0.00000169 | 1,632,863.00 |
Mar 28 2024 | 0.00000170 | -0.00000004 | -2.30% | 0.00000174 | 0.00000177 | 0.00000167 | 2,325,006.00 |
Mar 27 2024 | 0.00000174 | -0.00000021 | -10.77% | 0.00000194 | 0.00000196 | 0.00000169 | 2,017,813.00 |
Mar 26 2024 | 0.00000195 | -0.00000024 | -10.96% | 0.00000218 | 0.00000227 | 0.00000192 | 1,087,126.00 |
Mar 25 2024 | 0.00000219 | -0.00000005 | -2.23% | 0.00000224 | 0.00000257 | 0.00000214 | 1,021,564.00 |
Mar 24 2024 | 0.00000224 | -0.00000003 | -1.32% | 0.00000228 | 0.00000235 | 0.00000221 | 1,941,084.00 |
Mar 23 2024 | 0.00000227 | -0.00000037 | -14.02% | 0.00000262 | 0.00000267 | 0.00000226 | 1,633,380.00 |
Mar 22 2024 | 0.00000264 | 0.00000045 | 20.55% | 0.00000218 | 0.00000269 | 0.00000216 | 1,803,542.00 |
Mar 21 2024 | 0.00000219 | 0.00000015 | 7.35% | 0.00000204 | 0.00000224 | 0.00000200 | 1,660,631.00 |
Mar 20 2024 | 0.00000204 | -0.00000003 | -1.45% | 0.00000207 | 0.00000229 | 0.00000199 | 1,486,511.00 |
Mar 19 2024 | 0.00000207 | 0.00000036 | 21.05% | 0.00000171 | 0.00000224 | 0.00000170 | 1,610,444.00 |
Mar 18 2024 | 0.00000171 | 0.00000004 | 2.40% | 0.00000167 | 0.00000176 | 0.00000165 | 1,867,606.00 |
Mar 17 2024 | 0.00000167 | -0.00000007 | -4.02% | 0.00000169 | 0.00000175 | 0.00000164 | 2,012,560.00 |
Mar 16 2024 | 0.00000174 | 0.00000009 | 5.45% | 0.00000163 | 0.00000175 | 0.00000160 | 1,950,433.00 |
Mar 15 2024 | 0.00000165 | 0.00000007 | 4.43% | 0.00000158 | 0.00000172 | 0.00000155 | 1,947,988.00 |
Mar 14 2024 | 0.00000158 | 0.00000009 | 6.04% | 0.00000150 | 0.00000165 | 0.00000149 | 2,632,921.00 |
Mar 13 2024 | 0.00000149 | 0.00000009 | 6.43% | 0.00000141 | 0.00000152 | 0.00000135 | 2,277,250.00 |
Mar 12 2024 | 0.00000140 | 0.00000023 | 19.66% | 0.00000117 | 0.00000145 | 0.00000116 | 2,441,908.00 |
Mar 11 2024 | 0.00000117 | -0.00000002 | -1.68% | 0.00000120 | 0.00000125 | 0.00000115 | 2,817,083.00 |
Mar 10 2024 | 0.00000119 | -0.00000016 | -11.85% | 0.00000136 | 0.00000137 | 0.00000117 | 2,643,209.00 |
Mar 09 2024 | 0.00000135 | -0.00000005 | -3.57% | 0.00000140 | 0.00000142 | 0.00000134 | 1,928,801.00 |
Mar 08 2024 | 0.00000140 | 0.00000005 | 3.70% | 0.00000136 | 0.00000142 | 0.00000130 | 2,916,307.00 |
Mar 07 2024 | 0.00000135 | 0.00000011 | 8.87% | 0.00000124 | 0.00000140 | 0.00000122 | 2,189,691.00 |
Mar 06 2024 | 0.00000124 | 0.00 | 0.00% | 0.00000124 | 0.00000133 | 0.00000114 | 2,954,948.00 |
Mar 05 2024 | 0.00000124 | 0.00000004 | 3.33% | 0.00000121 | 0.00000134 | 0.00000114 | 2,657,863.00 |
Mar 04 2024 | 0.00000120 | -0.00000025 | -17.24% | 0.00000145 | 0.00000148 | 0.00000120 | 2,417,248.00 |
Mar 03 2024 | 0.00000145 | -0.00000002 | -1.36% | 0.00000147 | 0.00000151 | 0.00000142 | 2,428,522.00 |
Mar 02 2024 | 0.00000147 | 0.00 | 0.00% | 0.00000149 | 0.00000151 | 0.00000145 | 1,999,338.00 |
Mar 01 2024 | 0.00000147 | 0.00000001 | 0.68% | 0.00000146 | 0.00000150 | 0.00000144 | 1,929,938.00 |
Feb 29 2024 | 0.00000146 | 0.00000016 | 12.31% | 0.00000131 | 0.00000149 | 0.00000125 | 2,707,670.00 |
Feb 28 2024 | 0.00000130 | -0.00000007 | -5.11% | 0.00000138 | 0.00000138 | 0.00000126 | 2,961,665.00 |
Feb 27 2024 | 0.00000137 | 0.00000008 | 6.20% | 0.00000129 | 0.00000141 | 0.00000124 | 2,469,589.00 |
Feb 26 2024 | 0.00000129 | -0.00000003 | -2.27% | 0.00000131 | 0.00000135 | 0.00000128 | 3,229,652.00 |
Feb 25 2024 | 0.00000132 | -0.00000001 | -0.75% | 0.00000134 | 0.00000137 | 0.00000131 | 2,934,906.00 |
Feb 24 2024 | 0.00000133 | -0.00000005 | -3.62% | 0.00000137 | 0.00000140 | 0.00000133 | 3,492,994.00 |
Feb 23 2024 | 0.00000138 | 0.00 | 0.00% | 0.00000137 | 0.00000141 | 0.00000135 | 2,400,685.00 |