Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.PCXUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12 2024 | 0.12506 | -0.0044 | -3.40% | 0.12923 | 0.13099 | 0.10512 | 82,945.00 |
| Jun 11 2024 | 0.12946 | -0.00599 | -4.42% | 0.13514 | 0.13544 | 0.12703 | 66,993.00 |
| Jun 10 2024 | 0.13545 | -0.0052 | -3.70% | 0.14134 | 0.14304 | 0.13174 | 63,788.00 |
| Jun 09 2024 | 0.14065 | -0.0015 | -1.06% | 0.14727 | 0.14737 | 0.11921 | 63,585.00 |
| Jun 08 2024 | 0.14215 | -0.00584 | -3.95% | 0.14605 | 0.15134 | 0.14215 | 43,548.00 |
| Jun 07 2024 | 0.14799 | -0.00509 | -3.33% | 0.15299 | 0.15318 | 0.14624 | 80,409.00 |
| Jun 06 2024 | 0.15308 | 0.00078 | 0.51% | 0.15205 | 0.1562 | 0.150 | 80,168.00 |
| Jun 05 2024 | 0.1523 | 0.00134 | 0.89% | 0.15077 | 0.15993 | 0.14762 | 42,618.00 |
| Jun 04 2024 | 0.15096 | -0.00617 | -3.93% | 0.15969 | 0.15995 | 0.14881 | 21,717.00 |
| Jun 03 2024 | 0.15713 | -0.00655 | -4.00% | 0.16499 | 0.16547 | 0.15669 | 46,733.00 |
| Jun 02 2024 | 0.16368 | -0.00482 | -2.86% | 0.16741 | 0.17188 | 0.16163 | 38,753.00 |
| Jun 01 2024 | 0.1685 | 0.01768 | 11.72% | 0.15041 | 0.17751 | 0.14934 | 54,228.00 |
| May 31 2024 | 0.15082 | 0.00051 | 0.34% | 0.15332 | 0.15509 | 0.14803 | 76,888.00 |
| May 30 2024 | 0.15031 | -0.00036 | -0.24% | 0.15887 | 0.15887 | 0.14861 | 60,481.00 |
| May 29 2024 | 0.15067 | -0.00671 | -4.26% | 0.15763 | 0.15993 | 0.14501 | 54,943.00 |
| May 28 2024 | 0.15738 | -0.00486 | -3.00% | 0.1624 | 0.16426 | 0.15506 | 89,153.00 |
| May 27 2024 | 0.16224 | -0.00239 | -1.45% | 0.16524 | 0.17876 | 0.155 | 97,854.00 |
| May 26 2024 | 0.16463 | 0.00052 | 0.32% | 0.16587 | 0.17499 | 0.16317 | 75,353.00 |
| May 25 2024 | 0.16411 | -0.00172 | -1.04% | 0.16572 | 0.17304 | 0.15887 | 75,260.00 |
| May 24 2024 | 0.16583 | -0.00368 | -2.17% | 0.16696 | 0.17303 | 0.16493 | 77,305.00 |
| May 23 2024 | 0.16951 | 0.00485 | 2.95% | 0.16738 | 0.16999 | 0.16168 | 58,986.00 |
| May 22 2024 | 0.16466 | -0.00183 | -1.10% | 0.16649 | 0.16905 | 0.15936 | 48,428.00 |
| May 21 2024 | 0.16649 | -0.00245 | -1.45% | 0.17217 | 0.17501 | 0.1615 | 64,930.00 |
| May 20 2024 | 0.16894 | -0.00378 | -2.19% | 0.17278 | 0.1768 | 0.16181 | 50,873.00 |
| May 19 2024 | 0.17272 | 0.0011 | 0.64% | 0.17169 | 0.18097 | 0.17102 | 67,020.00 |
| May 18 2024 | 0.17162 | -0.00455 | -2.58% | 0.17357 | 0.18001 | 0.17108 | 77,053.00 |
| May 17 2024 | 0.17617 | 0.00417 | 2.42% | 0.172 | 0.18089 | 0.16736 | 95,355.00 |
| May 16 2024 | 0.172 | -0.01074 | -5.88% | 0.18232 | 0.18569 | 0.172 | 67,806.00 |
| May 15 2024 | 0.18274 | 0.00832 | 4.77% | 0.17426 | 0.19158 | 0.17393 | 47,774.00 |
| May 14 2024 | 0.17442 | -0.01222 | -6.55% | 0.18657 | 0.1882 | 0.17438 | 71,790.00 |
| May 13 2024 | 0.18664 | -0.00287 | -1.51% | 0.1931 | 0.19643 | 0.18339 | 63,759.00 |
| May 12 2024 | 0.18951 | -0.00691 | -3.52% | 0.19642 | 0.19644 | 0.18629 | 46,133.00 |
| May 11 2024 | 0.19642 | 0.01011 | 5.43% | 0.19028 | 0.19644 | 0.18216 | 47,117.00 |
| May 10 2024 | 0.18631 | -0.0142 | -7.08% | 0.19143 | 0.222 | 0.18631 | 76,280.00 |
| May 09 2024 | 0.20051 | 0.02645 | 15.20% | 0.17404 | 0.20371 | 0.17314 | 83,795.00 |
| May 08 2024 | 0.17406 | -0.00791 | -4.35% | 0.1819 | 0.19896 | 0.17026 | 47,352.00 |
| May 07 2024 | 0.18197 | -0.00105 | -0.57% | 0.18575 | 0.19737 | 0.1813 | 65,393.00 |
| May 06 2024 | 0.18302 | 0.00214 | 1.18% | 0.18245 | 0.2005 | 0.17876 | 46,336.00 |
| May 05 2024 | 0.18088 | -0.0124 | -6.42% | 0.19317 | 0.1987 | 0.17275 | 70,532.00 |
| May 04 2024 | 0.19328 | -0.00402 | -2.04% | 0.19951 | 0.20368 | 0.19298 | 71,206.00 |
| May 03 2024 | 0.1973 | -0.02889 | -12.77% | 0.2328 | 0.2328 | 0.18623 | 71,563.00 |
| May 02 2024 | 0.22619 | 0.02679 | 13.44% | 0.1994 | 0.22619 | 0.17539 | 75,707.00 |
| May 01 2024 | 0.1994 | -0.00198 | -0.98% | 0.20126 | 0.20508 | 0.17514 | 67,060.00 |
| Apr 30 2024 | 0.20138 | -0.00252 | -1.24% | 0.2044 | 0.21566 | 0.19875 | 93,651.00 |
| Apr 29 2024 | 0.2039 | -0.01012 | -4.73% | 0.21221 | 0.21234 | 0.19506 | 48,336.00 |
| Apr 28 2024 | 0.21402 | 0.00394 | 1.88% | 0.20836 | 0.21648 | 0.20729 | 66,956.00 |
| Apr 27 2024 | 0.21008 | 0.00298 | 1.44% | 0.20485 | 0.21142 | 0.20218 | 42,940.00 |
| Apr 26 2024 | 0.2071 | 0.01407 | 7.29% | 0.19043 | 0.20853 | 0.186 | 39,372.00 |
| Apr 25 2024 | 0.19303 | -0.02475 | -11.36% | 0.21746 | 0.21945 | 0.186 | 65,031.00 |
| Apr 24 2024 | 0.21778 | 0.00003 | 0.01% | 0.21748 | 0.22619 | 0.217 | 68,627.00 |
| Apr 23 2024 | 0.21775 | -0.01739 | -7.40% | 0.2257 | 0.22889 | 0.21469 | 61,581.00 |
| Apr 22 2024 | 0.23514 | 0.00798 | 3.51% | 0.22767 | 0.250 | 0.22125 | 37,918.00 |
| Apr 21 2024 | 0.22716 | 0.00626 | 2.83% | 0.22581 | 0.250 | 0.21707 | 26,601.00 |
| Apr 20 2024 | 0.2209 | -0.00743 | -3.25% | 0.22833 | 0.27241 | 0.21393 | 50,788.00 |
| Apr 19 2024 | 0.22833 | -0.03041 | -11.75% | 0.25871 | 0.25871 | 0.19298 | 113,323.00 |
| Apr 18 2024 | 0.25874 | 0.00397 | 1.56% | 0.25326 | 0.27075 | 0.24284 | 26,449.00 |
| Apr 17 2024 | 0.25477 | 0.00245 | 0.97% | 0.25438 | 0.25732 | 0.24422 | 24,854.00 |
| Apr 16 2024 | 0.25232 | -0.0185 | -6.83% | 0.27086 | 0.27101 | 0.23403 | 30,415.00 |
| Apr 15 2024 | 0.27082 | 0.00385 | 1.44% | 0.27233 | 0.31343 | 0.228 | 35,840.00 |
| Apr 14 2024 | 0.26697 | 0.02995 | 12.64% | 0.23874 | 0.27232 | 0.1817 | 23,448.00 |
| Apr 13 2024 | 0.23702 | -0.05298 | -18.27% | 0.28853 | 0.28853 | 0.2161 | 58,589.00 |
| Apr 12 2024 | 0.290 | -0.02292 | -7.32% | 0.31006 | 0.31817 | 0.26864 | 41,096.00 |
| Apr 11 2024 | 0.31292 | 0.00533 | 1.73% | 0.3083 | 0.33214 | 0.30001 | 48,888.00 |
| Apr 10 2024 | 0.30759 | -0.01108 | -3.48% | 0.31803 | 0.348 | 0.28031 | 58,064.00 |
| Apr 09 2024 | 0.31867 | -0.01802 | -5.35% | 0.33051 | 0.33734 | 0.315 | 47,420.00 |
| Apr 08 2024 | 0.33669 | 0.01485 | 4.61% | 0.3214 | 0.34267 | 0.31501 | 52,323.00 |
| Apr 07 2024 | 0.32184 | 0.0002 | 0.06% | 0.32172 | 0.35193 | 0.320 | 54,340.00 |
| Apr 06 2024 | 0.32164 | -0.00141 | -0.44% | 0.32276 | 0.34165 | 0.31751 | 50,922.00 |
| Apr 05 2024 | 0.32305 | -0.00999 | -3.00% | 0.33375 | 0.33392 | 0.315 | 56,093.00 |
| Apr 04 2024 | 0.33304 | 0.01436 | 4.51% | 0.31853 | 0.34163 | 0.315 | 56,644.00 |
| Apr 03 2024 | 0.31868 | -0.00666 | -2.05% | 0.32563 | 0.32821 | 0.3156 | 53,643.00 |
| Apr 02 2024 | 0.32534 | -0.03347 | -9.33% | 0.35863 | 0.360 | 0.32148 | 65,279.00 |
| Apr 01 2024 | 0.35881 | -0.00796 | -2.17% | 0.36716 | 0.36947 | 0.34167 | 48,749.00 |
| Mar 31 2024 | 0.36677 | -0.01627 | -4.25% | 0.38538 | 0.43134 | 0.35617 | 50,861.00 |
| Mar 30 2024 | 0.38304 | 0.00966 | 2.59% | 0.37343 | 0.41166 | 0.345 | 63,430.00 |
| Mar 29 2024 | 0.37338 | 0.02848 | 8.26% | 0.34465 | 0.39349 | 0.34112 | 65,656.00 |
| Mar 28 2024 | 0.3449 | 0.01408 | 4.26% | 0.33083 | 0.37006 | 0.33035 | 65,158.00 |
| Mar 27 2024 | 0.33082 | -0.01391 | -4.04% | 0.34212 | 0.35148 | 0.31762 | 95,783.00 |
| Mar 26 2024 | 0.34473 | -0.04671 | -11.93% | 0.39092 | 0.39622 | 0.3299 | 70,086.00 |
| Mar 25 2024 | 0.39144 | 0.02263 | 6.14% | 0.37041 | 0.43291 | 0.352 | 86,034.00 |
| Mar 24 2024 | 0.36881 | -0.01648 | -4.28% | 0.37866 | 0.38646 | 0.34815 | 79,836.00 |
| Mar 23 2024 | 0.38529 | 0.02751 | 7.69% | 0.35769 | 0.38818 | 0.34822 | 70,836.00 |
| Mar 22 2024 | 0.35778 | -0.02883 | -7.46% | 0.38885 | 0.39633 | 0.34815 | 71,068.00 |
| Mar 21 2024 | 0.38661 | 0.00067 | 0.17% | 0.39933 | 0.41644 | 0.37461 | 66,872.00 |
| Mar 20 2024 | 0.38594 | 0.01364 | 3.66% | 0.37228 | 0.39178 | 0.3562 | 60,478.00 |
| Mar 19 2024 | 0.3723 | -0.0422 | -10.18% | 0.41286 | 0.41893 | 0.34715 | 93,169.00 |
| Mar 18 2024 | 0.4145 | -0.00575 | -1.37% | 0.42316 | 0.46568 | 0.413 | 61,147.00 |
| Mar 17 2024 | 0.42025 | -0.01238 | -2.86% | 0.42987 | 0.44734 | 0.401 | 65,543.00 |
| Mar 16 2024 | 0.43263 | -0.03953 | -8.37% | 0.4738 | 0.47746 | 0.42649 | 60,140.00 |
| Mar 15 2024 | 0.47216 | -0.04014 | -7.84% | 0.51266 | 0.51457 | 0.4229 | 71,039.00 |
