Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.PDEXUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 26 2024 | 0.6027 | -0.0194 | -3.12% | 0.6208 | 0.6211 | 0.600 | 23,344.00 |
| May 25 2024 | 0.6221 | -0.018 | -2.81% | 0.6397 | 0.640 | 0.6154 | 15,651.00 |
| May 24 2024 | 0.6401 | 0.0079 | 1.25% | 0.630 | 0.6426 | 0.6174 | 7,374.00 |
| May 23 2024 | 0.6322 | -0.0168 | -2.59% | 0.6483 | 0.800 | 0.6136 | 28,900.00 |
| May 22 2024 | 0.649 | -0.0128 | -1.93% | 0.6638 | 0.7192 | 0.6308 | 7,547.00 |
| May 21 2024 | 0.6618 | 0.0091 | 1.39% | 0.6498 | 0.7089 | 0.6334 | 13,413.00 |
| May 20 2024 | 0.6527 | 0.0523 | 8.71% | 0.6001 | 0.6527 | 0.5955 | 7,635.00 |
| May 19 2024 | 0.6004 | -0.0239 | -3.83% | 0.6241 | 0.6342 | 0.5979 | 5,423.00 |
| May 18 2024 | 0.6243 | -0.0036 | -0.57% | 0.6297 | 0.6507 | 0.619 | 8,052.00 |
| May 17 2024 | 0.6279 | -0.0125 | -1.95% | 0.6417 | 0.6435 | 0.6219 | 17,524.00 |
| May 16 2024 | 0.6404 | -0.0256 | -3.84% | 0.6698 | 0.6734 | 0.6165 | 19,034.00 |
| May 15 2024 | 0.666 | 0.0559 | 9.16% | 0.6101 | 0.6767 | 0.5911 | 18,545.00 |
| May 14 2024 | 0.6101 | -0.0358 | -5.54% | 0.6472 | 0.648 | 0.6101 | 20,833.00 |
| May 13 2024 | 0.6459 | 0.0284 | 4.60% | 0.6235 | 0.6596 | 0.6041 | 21,874.00 |
| May 12 2024 | 0.6175 | -0.0137 | -2.17% | 0.6245 | 0.6428 | 0.610 | 5,964.00 |
| May 11 2024 | 0.6312 | 0.0162 | 2.63% | 0.6145 | 0.6343 | 0.6144 | 10,031.00 |
| May 10 2024 | 0.615 | -0.0281 | -4.37% | 0.6444 | 0.6597 | 0.5843 | 18,213.00 |
| May 09 2024 | 0.6431 | 0.0212 | 3.41% | 0.6169 | 0.6431 | 0.6169 | 4,421.00 |
| May 08 2024 | 0.6219 | -0.0097 | -1.54% | 0.6232 | 0.6433 | 0.6164 | 7,424.00 |
| May 07 2024 | 0.6316 | -0.035 | -5.25% | 0.6678 | 0.6734 | 0.6316 | 11,151.00 |
| May 06 2024 | 0.6666 | -0.0285 | -4.10% | 0.6962 | 0.7509 | 0.6645 | 15,279.00 |
| May 05 2024 | 0.6951 | 0.0297 | 4.46% | 0.6657 | 0.7034 | 0.6522 | 4,988.00 |
| May 04 2024 | 0.6654 | -0.0026 | -0.39% | 0.6616 | 0.6819 | 0.6599 | 8,841.00 |
| May 03 2024 | 0.668 | 0.0292 | 4.57% | 0.6419 | 0.668 | 0.6252 | 7,167.00 |
| May 02 2024 | 0.6388 | 0.0196 | 3.17% | 0.6187 | 0.6443 | 0.6186 | 10,052.00 |
| May 01 2024 | 0.6192 | 0.0096 | 1.57% | 0.615 | 0.6311 | 0.560 | 22,489.00 |
| Apr 30 2024 | 0.6096 | -0.0313 | -4.88% | 0.6326 | 0.6484 | 0.566 | 22,571.00 |
| Apr 29 2024 | 0.6409 | -0.0074 | -1.14% | 0.6511 | 0.6523 | 0.600 | 23,603.00 |
| Apr 28 2024 | 0.6483 | 0.0083 | 1.30% | 0.6313 | 0.6725 | 0.6313 | 10,133.00 |
| Apr 27 2024 | 0.640 | -0.0207 | -3.13% | 0.6568 | 0.6637 | 0.6145 | 12,857.00 |
| Apr 26 2024 | 0.6607 | 0.0132 | 2.04% | 0.6475 | 0.6891 | 0.6088 | 28,296.00 |
| Apr 25 2024 | 0.6475 | 0.0222 | 3.55% | 0.6223 | 0.6696 | 0.6144 | 28,987.00 |
| Apr 24 2024 | 0.6253 | -0.0378 | -5.70% | 0.6632 | 0.676 | 0.6107 | 21,075.00 |
| Apr 23 2024 | 0.6631 | -0.0286 | -4.13% | 0.6918 | 0.709 | 0.6631 | 19,115.00 |
| Apr 22 2024 | 0.6917 | 0.0265 | 3.98% | 0.6633 | 0.7083 | 0.6633 | 15,640.00 |
| Apr 21 2024 | 0.6652 | -0.0263 | -3.80% | 0.6881 | 0.6963 | 0.579 | 25,472.00 |
| Apr 20 2024 | 0.6915 | 0.090 | 14.96% | 0.5977 | 0.7133 | 0.5911 | 25,800.00 |
| Apr 19 2024 | 0.6015 | 0.0114 | 1.93% | 0.5901 | 0.6207 | 0.5727 | 21,471.00 |
| Apr 18 2024 | 0.5901 | 0.0051 | 0.87% | 0.5841 | 0.6503 | 0.5812 | 19,962.00 |
| Apr 17 2024 | 0.585 | -0.0169 | -2.81% | 0.603 | 0.650 | 0.5709 | 47,068.00 |
| Apr 16 2024 | 0.6019 | -0.0704 | -10.47% | 0.6731 | 0.6772 | 0.600 | 25,100.00 |
| Apr 15 2024 | 0.6723 | 0.0079 | 1.19% | 0.6679 | 0.738 | 0.6635 | 27,690.00 |
| Apr 14 2024 | 0.6644 | -0.0567 | -7.86% | 0.7071 | 0.7167 | 0.6389 | 21,332.00 |
| Apr 13 2024 | 0.7211 | 0.0159 | 2.25% | 0.7111 | 0.7258 | 0.510 | 48,172.00 |
| Apr 12 2024 | 0.7052 | -0.1095 | -13.44% | 0.8209 | 0.8337 | 0.7021 | 22,921.00 |
| Apr 11 2024 | 0.8147 | 0.0287 | 3.65% | 0.786 | 0.859 | 0.7727 | 25,276.00 |
| Apr 10 2024 | 0.786 | -0.0186 | -2.31% | 0.8033 | 0.8038 | 0.7415 | 24,709.00 |
| Apr 09 2024 | 0.8046 | 0.0286 | 3.69% | 0.7747 | 0.8222 | 0.774 | 19,641.00 |
| Apr 08 2024 | 0.776 | -0.0285 | -3.54% | 0.8042 | 0.8177 | 0.7492 | 21,808.00 |
| Apr 07 2024 | 0.8045 | -0.017 | -2.07% | 0.814 | 0.8291 | 0.8021 | 3,586.00 |
| Apr 06 2024 | 0.8215 | 0.0448 | 5.77% | 0.7683 | 0.8433 | 0.7683 | 22,016.00 |
| Apr 05 2024 | 0.7767 | -0.0251 | -3.13% | 0.7982 | 0.8015 | 0.768 | 13,953.00 |
| Apr 04 2024 | 0.8018 | -0.0118 | -1.45% | 0.8186 | 0.8327 | 0.7826 | 19,095.00 |
| Apr 03 2024 | 0.8136 | -0.0147 | -1.77% | 0.8291 | 0.8725 | 0.7829 | 11,550.00 |
| Apr 02 2024 | 0.8283 | 0.0311 | 3.90% | 0.8019 | 0.882 | 0.7668 | 45,737.00 |
| Apr 01 2024 | 0.7972 | -0.0222 | -2.71% | 0.813 | 0.8634 | 0.790 | 22,580.00 |
| Mar 31 2024 | 0.8194 | 0.0074 | 0.91% | 0.8125 | 0.8667 | 0.802 | 16,464.00 |
| Mar 30 2024 | 0.812 | -0.0826 | -9.23% | 0.8985 | 0.9042 | 0.8114 | 20,081.00 |
| Mar 29 2024 | 0.8946 | 0.1045 | 13.23% | 0.7957 | 0.9115 | 0.7904 | 19,824.00 |
| Mar 28 2024 | 0.7901 | -0.0206 | -2.54% | 0.8154 | 0.8186 | 0.7819 | 19,625.00 |
| Mar 27 2024 | 0.8107 | -0.0344 | -4.07% | 0.8544 | 0.8742 | 0.8038 | 26,072.00 |
| Mar 26 2024 | 0.8451 | -0.030 | -3.43% | 0.8693 | 0.9426 | 0.8147 | 34,130.00 |
| Mar 25 2024 | 0.8751 | 0.0518 | 6.29% | 0.8246 | 0.9055 | 0.8228 | 36,724.00 |
| Mar 24 2024 | 0.8233 | -0.0349 | -4.07% | 0.8593 | 0.8913 | 0.8001 | 34,758.00 |
| Mar 23 2024 | 0.8582 | -0.0042 | -0.49% | 0.8636 | 0.8775 | 0.810 | 16,017.00 |
| Mar 22 2024 | 0.8624 | 0.0214 | 2.54% | 0.8446 | 0.8624 | 0.8318 | 22,169.00 |
| Mar 21 2024 | 0.841 | -0.0501 | -5.62% | 0.8794 | 0.919 | 0.8396 | 17,366.00 |
| Mar 20 2024 | 0.8911 | 0.0401 | 4.71% | 0.8637 | 0.9466 | 0.8257 | 29,192.00 |
| Mar 19 2024 | 0.851 | -0.114 | -11.81% | 0.9628 | 0.964 | 0.850 | 24,893.00 |
| Mar 18 2024 | 0.965 | -0.0566 | -5.54% | 1.02 | 1.08 | 0.8736 | 32,630.00 |
| Mar 17 2024 | 1.02 | 0.010 | 0.85% | 1.01 | 1.05 | 0.9591 | 27,113.00 |
| Mar 16 2024 | 1.01 | -0.110 | -9.56% | 1.11 | 1.12 | 1.01 | 17,313.00 |
| Mar 15 2024 | 1.12 | -0.060 | -5.30% | 1.18 | 1.19 | 1.04 | 16,081.00 |
| Mar 14 2024 | 1.18 | 0.010 | 1.19% | 1.17 | 1.21 | 1.12 | 20,072.00 |
| Mar 13 2024 | 1.17 | 0.030 | 2.45% | 1.13 | 1.25 | 1.11 | 31,556.00 |
| Mar 12 2024 | 1.14 | -0.180 | -13.60% | 1.30 | 1.32 | 1.07 | 28,769.00 |
| Mar 11 2024 | 1.32 | 0.210 | 18.69% | 1.12 | 1.33 | 1.09 | 30,513.00 |
| Mar 10 2024 | 1.11 | 0.020 | 2.13% | 1.09 | 1.24 | 1.08 | 36,514.00 |
| Mar 09 2024 | 1.09 | 0.00 | -0.02% | 1.09 | 1.13 | 1.06 | 30,654.00 |
| Mar 08 2024 | 1.09 | -0.010 | -1.02% | 1.10 | 1.30 | 1.05 | 33,326.00 |
| Mar 07 2024 | 1.10 | -0.010 | -1.01% | 1.11 | 1.28 | 1.09 | 30,770.00 |
| Mar 06 2024 | 1.11 | 0.030 | 3.17% | 1.08 | 1.21 | 0.970 | 34,689.00 |
| Mar 05 2024 | 1.08 | -0.140 | -11.84% | 1.22 | 1.28 | 1.05 | 27,729.00 |
| Mar 04 2024 | 1.22 | -0.080 | -6.20% | 1.29 | 1.34 | 0.9668 | 33,500.00 |
| Mar 03 2024 | 1.30 | 0.180 | 16.27% | 1.13 | 1.34 | 1.07 | 30,654.00 |
| Mar 02 2024 | 1.12 | -0.050 | -4.03% | 1.17 | 1.30 | 1.08 | 34,682.00 |
| Mar 01 2024 | 1.17 | 0.010 | 0.98% | 1.16 | 1.34 | 1.14 | 29,307.00 |
| Feb 29 2024 | 1.16 | 0.070 | 6.16% | 1.09 | 1.32 | 1.08 | 34,434.00 |
| Feb 28 2024 | 1.09 | 0.020 | 2.24% | 1.07 | 1.20 | 1.05 | 35,046.00 |
| Feb 27 2024 | 1.07 | -0.050 | -4.46% | 1.12 | 1.16 | 1.05 | 27,484.00 |
