PEARLUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 19 2024 | 6.10 | 0.00 | 0.03% | 6.11 | 6.12 | 6.07 | 1,213.00 |
May 18 2024 | 6.10 | 0.100 | 1.72% | 6.00 | 6.19 | 5.99 | 1,064.00 |
May 17 2024 | 6.00 | 0.010 | 0.10% | 6.00 | 6.01 | 5.97 | 2,304.00 |
May 16 2024 | 5.99 | 0.190 | 3.31% | 6.09 | 6.09 | 5.97 | 1,590.00 |
May 15 2024 | 5.80 | -0.240 | -3.94% | 6.13 | 6.13 | 5.80 | 49.00 |
May 14 2024 | 6.04 | -0.060 | -0.94% | 6.10 | 6.36 | 6.04 | 1,550.00 |
May 13 2024 | 6.10 | 0.00 | 0.08% | 6.10 | 6.15 | 6.08 | 2,146.00 |
May 12 2024 | 6.09 | -0.100 | -1.58% | 6.18 | 6.24 | 6.06 | 1,790.00 |
May 11 2024 | 6.19 | 0.040 | 0.57% | 6.25 | 6.36 | 6.11 | 671.00 |
May 10 2024 | 6.15 | 0.130 | 2.21% | 6.06 | 6.26 | 6.06 | 368.00 |
May 09 2024 | 6.02 | 0.100 | 1.69% | 5.90 | 6.72 | 5.90 | 796.00 |
May 08 2024 | 5.92 | 0.060 | 1.09% | 5.91 | 5.99 | 5.83 | 745.00 |
May 07 2024 | 5.86 | -0.560 | -8.78% | 6.49 | 6.76 | 5.72 | 769.00 |
May 06 2024 | 6.42 | 0.700 | 12.20% | 5.72 | 7.37 | 5.72 | 1,897.00 |
May 05 2024 | 5.72 | 0.050 | 0.93% | 5.67 | 5.80 | 5.67 | 1,181.00 |
May 04 2024 | 5.67 | 0.020 | 0.34% | 5.65 | 5.67 | 5.29 | 39.00 |
May 03 2024 | 5.65 | -0.100 | -1.67% | 5.68 | 5.76 | 4.86 | 842.00 |
May 02 2024 | 5.75 | -0.030 | -0.54% | 5.78 | 6.10 | 5.50 | 744.00 |
May 01 2024 | 5.78 | -0.020 | -0.36% | 5.75 | 5.79 | 5.73 | 1,403.00 |
Apr 30 2024 | 5.80 | -0.010 | -0.15% | 5.80 | 5.89 | 5.22 | 554.00 |
Apr 29 2024 | 5.81 | -0.170 | -2.88% | 5.91 | 5.91 | 5.81 | 18.00 |
Apr 28 2024 | 5.98 | 0.720 | 13.60% | 5.39 | 6.39 | 5.28 | 104.00 |
Apr 27 2024 | 5.26 | -1.26 | -19.35% | 6.62 | 6.62 | 4.86 | 473.00 |
Apr 26 2024 | 6.53 | 0.720 | 12.44% | 5.30 | 8.89 | 5.08 | 574.00 |
Apr 25 2024 | 5.81 | 0.400 | 7.34% | 5.26 | 5.81 | 5.26 | 28.00 |
Apr 24 2024 | 5.41 | -0.090 | -1.65% | 5.50 | 5.81 | 5.05 | 562.00 |
Apr 23 2024 | 5.50 | -0.520 | -8.65% | 6.29 | 6.35 | 5.49 | 430.00 |
Apr 22 2024 | 6.02 | -0.020 | -0.28% | 6.02 | 6.12 | 5.94 | 1,466.00 |
Apr 21 2024 | 6.04 | -0.330 | -5.14% | 5.90 | 6.12 | 5.82 | 710.00 |
Apr 20 2024 | 6.36 | 0.560 | 9.57% | 5.81 | 6.37 | 5.79 | 17.00 |
Apr 19 2024 | 5.81 | 0.120 | 2.07% | 6.10 | 6.35 | 5.69 | 5.00 |
Apr 18 2024 | 5.69 | 0.130 | 2.30% | 5.56 | 6.11 | 5.56 | 21.00 |
Apr 17 2024 | 5.56 | -0.540 | -8.89% | 6.11 | 6.11 | 5.56 | 8.00 |
Apr 16 2024 | 6.11 | 0.350 | 6.16% | 6.11 | 6.67 | 5.87 | 10.00 |
Apr 15 2024 | 5.75 | -0.100 | -1.76% | 5.61 | 6.71 | 5.61 | 1,525.00 |
Apr 14 2024 | 5.85 | 0.320 | 5.80% | 6.08 | 6.08 | 5.55 | 57.00 |
Apr 13 2024 | 5.53 | -0.890 | -13.79% | 6.42 | 6.71 | 5.51 | 214.00 |
Apr 12 2024 | 6.42 | -0.630 | -8.99% | 6.67 | 6.72 | 5.98 | 202.00 |
Apr 11 2024 | 7.05 | 0.350 | 5.22% | 6.50 | 7.09 | 6.46 | 484.00 |
Apr 10 2024 | 6.70 | 0.00 | 0.03% | 6.70 | 7.22 | 6.39 | 74.00 |
Apr 09 2024 | 6.70 | -0.750 | -10.03% | 7.46 | 7.46 | 6.70 | 66.00 |
Apr 08 2024 | 7.45 | 0.890 | 13.52% | 6.85 | 7.72 | 6.49 | 421.00 |
Apr 07 2024 | 6.56 | 0.060 | 0.91% | 6.70 | 7.34 | 6.43 | 574.00 |
Apr 06 2024 | 6.50 | -0.800 | -10.97% | 7.32 | 7.32 | 6.39 | 792.00 |
Apr 05 2024 | 7.30 | -0.460 | -5.89% | 7.78 | 7.78 | 6.94 | 1,244.00 |
Apr 04 2024 | 7.76 | 0.120 | 1.58% | 7.61 | 7.83 | 7.01 | 441.00 |
Apr 03 2024 | 7.64 | -0.030 | -0.42% | 7.39 | 7.64 | 7.15 | 944.00 |
Apr 02 2024 | 7.67 | -0.030 | -0.39% | 7.81 | 8.05 | 7.12 | 640.00 |
Apr 01 2024 | 7.70 | 0.160 | 2.18% | 7.70 | 8.65 | 7.70 | 815.00 |
Mar 31 2024 | 7.54 | -0.960 | -11.29% | 7.95 | 8.90 | 7.50 | 700.00 |
Mar 30 2024 | 8.50 | 1.04 | 13.97% | 7.46 | 8.50 | 7.36 | 1,926.00 |
Mar 29 2024 | 7.45 | -0.580 | -7.22% | 8.09 | 8.29 | 7.43 | 1,800.00 |
Mar 28 2024 | 8.03 | 0.470 | 6.17% | 7.55 | 8.29 | 7.45 | 1,570.00 |
Mar 27 2024 | 7.57 | -0.160 | -2.05% | 7.61 | 8.50 | 7.43 | 2,395.00 |
Mar 26 2024 | 7.73 | -0.010 | -0.14% | 7.63 | 8.33 | 7.49 | 1,957.00 |
Mar 25 2024 | 7.74 | 0.290 | 3.87% | 7.46 | 7.93 | 7.38 | 2,792.00 |
Mar 24 2024 | 7.45 | -0.290 | -3.79% | 7.74 | 8.23 | 7.35 | 2,514.00 |
Mar 23 2024 | 7.74 | -0.040 | -0.55% | 7.61 | 7.93 | 7.50 | 2,806.00 |
Mar 22 2024 | 7.78 | -0.330 | -4.11% | 8.13 | 8.92 | 7.50 | 2,191.00 |
Mar 21 2024 | 8.12 | -0.360 | -4.25% | 8.46 | 8.51 | 8.07 | 2,883.00 |
Mar 20 2024 | 8.48 | 0.070 | 0.84% | 8.38 | 8.70 | 8.09 | 2,280.00 |
Mar 19 2024 | 8.41 | 0.650 | 8.31% | 7.76 | 8.81 | 7.37 | 1,788.00 |
Mar 18 2024 | 7.76 | -0.520 | -6.31% | 8.28 | 8.71 | 7.32 | 2,182.00 |
Mar 17 2024 | 8.29 | 0.060 | 0.75% | 8.02 | 8.42 | 7.79 | 1,682.00 |
Mar 16 2024 | 8.22 | -0.250 | -2.96% | 8.48 | 8.72 | 7.52 | 2,699.00 |
Mar 15 2024 | 8.47 | -0.810 | -8.72% | 9.28 | 9.31 | 7.50 | 2,685.00 |
Mar 14 2024 | 9.28 | 0.040 | 0.44% | 9.40 | 9.55 | 9.21 | 2,202.00 |
Mar 13 2024 | 9.24 | 0.170 | 1.86% | 9.08 | 9.55 | 8.80 | 2,032.00 |
Mar 12 2024 | 9.07 | -0.040 | -0.41% | 9.05 | 9.30 | 8.75 | 2,292.00 |
Mar 11 2024 | 9.11 | 0.640 | 7.58% | 8.48 | 9.30 | 8.48 | 1,344.00 |
Mar 10 2024 | 8.47 | -0.340 | -3.83% | 8.64 | 9.32 | 8.18 | 2,392.00 |
Mar 09 2024 | 8.81 | 0.130 | 1.49% | 8.75 | 9.55 | 8.38 | 1,491.00 |
Mar 08 2024 | 8.68 | -0.010 | -0.14% | 8.69 | 8.90 | 8.20 | 2,348.00 |
Mar 07 2024 | 8.69 | 0.050 | 0.53% | 8.64 | 9.00 | 8.50 | 2,750.00 |
Mar 06 2024 | 8.64 | -0.540 | -5.88% | 9.12 | 9.31 | 8.50 | 2,658.00 |
Mar 05 2024 | 9.18 | 0.170 | 1.92% | 8.99 | 10.55 | 8.93 | 1,841.00 |
Mar 04 2024 | 9.01 | 0.300 | 3.46% | 8.68 | 9.34 | 8.03 | 1,861.00 |
Mar 03 2024 | 8.71 | -0.200 | -2.28% | 8.92 | 9.56 | 8.23 | 3,157.00 |
Mar 02 2024 | 8.91 | 0.800 | 9.85% | 8.07 | 9.15 | 7.67 | 1,498.00 |
Mar 01 2024 | 8.11 | -0.290 | -3.50% | 8.41 | 8.64 | 7.43 | 2,536.00 |
Feb 29 2024 | 8.41 | -0.140 | -1.67% | 8.69 | 8.79 | 8.22 | 1,708.00 |
Feb 28 2024 | 8.55 | -0.520 | -5.73% | 9.10 | 9.25 | 8.20 | 2,720.00 |
Feb 27 2024 | 9.07 | -0.170 | -1.81% | 9.24 | 9.45 | 8.96 | 1,747.00 |
Feb 26 2024 | 9.24 | -0.410 | -4.20% | 9.65 | 9.80 | 8.90 | 1,720.00 |
Feb 25 2024 | 9.64 | 0.160 | 1.68% | 9.44 | 9.88 | 9.36 | 2,040.00 |
Feb 24 2024 | 9.48 | -0.350 | -3.56% | 9.90 | 9.90 | 9.03 | 1,290.00 |
Feb 23 2024 | 9.83 | 0.460 | 4.92% | 9.28 | 10.19 | 9.17 | 1,074.00 |
Feb 22 2024 | 9.37 | 0.280 | 3.10% | 9.09 | 9.54 | 8.88 | 933.00 |
Feb 21 2024 | 9.09 | 0.130 | 1.44% | 8.92 | 9.17 | 8.73 | 1,968.00 |
Feb 20 2024 | 8.96 | -0.410 | -4.36% | 9.31 | 9.66 | 8.73 | 1,915.00 |