Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.PICAUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 25 2024 | 0.004847 | 0.000153 | 3.26% | 0.004695 | 0.005012 | 0.004676 | 11,811,449.00 |
| May 24 2024 | 0.004694 | 0.000127 | 2.78% | 0.004578 | 0.004817 | 0.004371 | 11,005,851.00 |
| May 23 2024 | 0.004567 | 0.000128 | 2.88% | 0.004435 | 0.004749 | 0.00437 | 13,374,705.00 |
| May 22 2024 | 0.004439 | 0.000117 | 2.71% | 0.004358 | 0.00463 | 0.004208 | 13,051,069.00 |
| May 21 2024 | 0.004322 | -0.000446 | -9.35% | 0.004782 | 0.004836 | 0.004153 | 12,943,149.00 |
| May 20 2024 | 0.004768 | 0.000153 | 3.32% | 0.004606 | 0.0049 | 0.004383 | 17,077,631.00 |
| May 19 2024 | 0.004615 | -0.000092 | -1.95% | 0.004709 | 0.004783 | 0.004569 | 6,028,231.00 |
| May 18 2024 | 0.004707 | -0.000084 | -1.75% | 0.004791 | 0.004855 | 0.004632 | 8,100,526.00 |
| May 17 2024 | 0.004791 | 0.000283 | 6.28% | 0.004497 | 0.004941 | 0.004496 | 11,506,537.00 |
| May 16 2024 | 0.004508 | -0.000531 | -10.54% | 0.00505 | 0.00521 | 0.004281 | 24,780,185.00 |
| May 15 2024 | 0.005039 | 0.001043 | 26.10% | 0.00401 | 0.005263 | 0.003969 | 13,697,040.00 |
| May 14 2024 | 0.003996 | -0.000317 | -7.35% | 0.004331 | 0.004357 | 0.003984 | 12,937,378.00 |
| May 13 2024 | 0.004313 | -0.001029 | -19.26% | 0.005341 | 0.005382 | 0.004004 | 26,950,282.00 |
| May 12 2024 | 0.005342 | -0.000264 | -4.71% | 0.005601 | 0.00562 | 0.00533 | 8,767,948.00 |
| May 11 2024 | 0.005606 | 0.000026 | 0.47% | 0.00558 | 0.005706 | 0.0055 | 6,629,729.00 |
| May 10 2024 | 0.00558 | -0.000244 | -4.19% | 0.006008 | 0.006189 | 0.005557 | 10,662,484.00 |
| May 09 2024 | 0.005824 | 0.000305 | 5.53% | 0.005537 | 0.006004 | 0.005411 | 25,327,413.00 |
| May 08 2024 | 0.005519 | -0.000405 | -6.84% | 0.00584 | 0.005873 | 0.005347 | 61,679,596.00 |
| May 07 2024 | 0.005924 | -0.000332 | -5.31% | 0.006158 | 0.006408 | 0.005899 | 36,224,649.00 |
| May 06 2024 | 0.006256 | -0.000207 | -3.20% | 0.006539 | 0.006748 | 0.00621 | 14,859,112.00 |
| May 05 2024 | 0.006463 | 0.000405 | 6.69% | 0.006061 | 0.006664 | 0.00582 | 16,429,807.00 |
| May 04 2024 | 0.006058 | 0.000197 | 3.36% | 0.005766 | 0.006144 | 0.00576 | 9,503,637.00 |
| May 03 2024 | 0.005861 | 0.000143 | 2.50% | 0.005713 | 0.005887 | 0.0052 | 27,933,989.00 |
| May 02 2024 | 0.005718 | -0.000011 | -0.19% | 0.005734 | 0.005825 | 0.005585 | 5,810,334.00 |
| May 01 2024 | 0.005729 | 0.000363 | 6.76% | 0.005499 | 0.005889 | 0.00503 | 21,127,199.00 |
| Apr 30 2024 | 0.005366 | -0.001078 | -16.73% | 0.006444 | 0.006465 | 0.005251 | 21,823,595.00 |
| Apr 29 2024 | 0.006444 | -0.00021 | -3.16% | 0.00659 | 0.006655 | 0.006121 | 16,436,149.00 |
| Apr 28 2024 | 0.006654 | 0.000861 | 14.86% | 0.005834 | 0.007332 | 0.00577 | 18,035,175.00 |
| Apr 27 2024 | 0.005793 | 0.000794 | 15.88% | 0.005133 | 0.005811 | 0.005093 | 16,394,514.00 |
| Apr 26 2024 | 0.004999 | -0.001101 | -18.05% | 0.006118 | 0.006174 | 0.004979 | 15,694,930.00 |
| Apr 25 2024 | 0.0061 | -0.000284 | -4.45% | 0.006368 | 0.006574 | 0.005917 | 14,787,516.00 |
| Apr 24 2024 | 0.006384 | -0.001058 | -14.22% | 0.007442 | 0.007449 | 0.006312 | 27,980,903.00 |
| Apr 23 2024 | 0.007442 | -0.000358 | -4.59% | 0.0078 | 0.008039 | 0.007427 | 9,325,063.00 |
| Apr 22 2024 | 0.0078 | 0.00004 | 0.52% | 0.007789 | 0.008176 | 0.007718 | 12,634,513.00 |
| Apr 21 2024 | 0.00776 | -0.000508 | -6.14% | 0.008299 | 0.008433 | 0.0077 | 7,037,767.00 |
| Apr 20 2024 | 0.008268 | 0.00088 | 11.91% | 0.0074 | 0.008379 | 0.007253 | 7,459,300.00 |
| Apr 19 2024 | 0.007388 | 0.000815 | 12.40% | 0.0065 | 0.0079 | 0.00599 | 17,420,849.00 |
| Apr 18 2024 | 0.006573 | 0.000151 | 2.35% | 0.006405 | 0.006696 | 0.006205 | 10,666,188.00 |
| Apr 17 2024 | 0.006422 | 0.000118 | 1.87% | 0.006342 | 0.007006 | 0.006137 | 15,508,227.00 |
| Apr 16 2024 | 0.006304 | 0.000216 | 3.55% | 0.006215 | 0.00649 | 0.005833 | 30,870,055.00 |
| Apr 15 2024 | 0.006088 | -0.000468 | -7.14% | 0.006572 | 0.007916 | 0.005942 | 21,925,179.00 |
| Apr 14 2024 | 0.006556 | 0.000717 | 12.28% | 0.00634 | 0.007532 | 0.006101 | 28,441,663.00 |
| Apr 13 2024 | 0.005839 | -0.002807 | -32.47% | 0.008744 | 0.00896 | 0.005281 | 18,237,732.00 |
| Apr 12 2024 | 0.008646 | -0.001927 | -18.23% | 0.010697 | 0.0112 | 0.007999 | 11,456,226.00 |
| Apr 11 2024 | 0.010573 | -0.000817 | -7.17% | 0.01139 | 0.011528 | 0.0105 | 5,769,708.00 |
| Apr 10 2024 | 0.01139 | -0.000764 | -6.29% | 0.012298 | 0.012328 | 0.011022 | 9,521,841.00 |
| Apr 09 2024 | 0.012154 | -0.000798 | -6.16% | 0.01291 | 0.013027 | 0.010712 | 11,307,225.00 |
| Apr 08 2024 | 0.012952 | 0.001393 | 12.05% | 0.011557 | 0.013904 | 0.011493 | 10,635,023.00 |
| Apr 07 2024 | 0.011559 | -0.002538 | -18.00% | 0.014037 | 0.014426 | 0.011443 | 10,416,438.00 |
| Apr 06 2024 | 0.014097 | 0.001959 | 16.14% | 0.011975 | 0.015 | 0.011777 | 20,383,005.00 |
| Apr 05 2024 | 0.012138 | 0.00223 | 22.51% | 0.010037 | 0.012638 | 0.009579 | 21,949,382.00 |
| Apr 04 2024 | 0.009908 | 0.001426 | 16.81% | 0.008491 | 0.010832 | 0.008241 | 30,444,532.00 |
| Apr 03 2024 | 0.008482 | 0.000826 | 10.79% | 0.007628 | 0.008843 | 0.007381 | 18,020,898.00 |
| Apr 02 2024 | 0.007656 | 0.000527 | 7.39% | 0.00719 | 0.007947 | 0.00668 | 15,802,169.00 |
| Apr 01 2024 | 0.007129 | -0.000787 | -9.94% | 0.007915 | 0.008124 | 0.006993 | 16,022,844.00 |
| Mar 31 2024 | 0.007916 | -0.000367 | -4.43% | 0.008288 | 0.0085 | 0.007755 | 9,620,652.00 |
| Mar 30 2024 | 0.008283 | -0.001069 | -11.43% | 0.009446 | 0.00961 | 0.007812 | 7,359,649.00 |
| Mar 29 2024 | 0.009352 | 0.001044 | 12.57% | 0.008337 | 0.0094 | 0.008289 | 9,991,402.00 |
| Mar 28 2024 | 0.008308 | 0.00000900 | 0.11% | 0.008306 | 0.008413 | 0.008011 | 9,862,461.00 |
| Mar 27 2024 | 0.008299 | 0.000342 | 4.30% | 0.007985 | 0.008403 | 0.007501 | 12,931,712.00 |
| Mar 26 2024 | 0.007957 | -0.001135 | -12.48% | 0.008845 | 0.009003 | 0.007766 | 12,807,672.00 |
| Mar 25 2024 | 0.009092 | -0.000076 | -0.83% | 0.009169 | 0.00931 | 0.008921 | 7,446,934.00 |
| Mar 24 2024 | 0.009168 | 0.000028 | 0.31% | 0.009095 | 0.0094 | 0.008885 | 8,411,422.00 |
| Mar 23 2024 | 0.00914 | 0.00075 | 8.94% | 0.008474 | 0.00918 | 0.008275 | 9,196,335.00 |
| Mar 22 2024 | 0.00839 | 0.000443 | 5.57% | 0.008076 | 0.00853 | 0.007888 | 17,422,360.00 |
| Mar 21 2024 | 0.007947 | -0.000371 | -4.46% | 0.008335 | 0.008811 | 0.007904 | 13,659,776.00 |
| Mar 20 2024 | 0.008318 | 0.000455 | 5.79% | 0.007866 | 0.008422 | 0.007048 | 24,828,899.00 |
| Mar 19 2024 | 0.007863 | -0.002225 | -22.06% | 0.010129 | 0.010193 | 0.007785 | 19,222,071.00 |
| Mar 18 2024 | 0.010088 | 0.000985 | 10.82% | 0.009236 | 0.010779 | 0.009058 | 11,638,535.00 |
| Mar 17 2024 | 0.009103 | -0.000866 | -8.69% | 0.009969 | 0.01051 | 0.008833 | 13,334,747.00 |
| Mar 16 2024 | 0.009969 | -0.00074 | -6.91% | 0.010718 | 0.010997 | 0.009614 | 15,759,171.00 |
| Mar 15 2024 | 0.010709 | -0.000334 | -3.02% | 0.01114 | 0.011372 | 0.009321 | 21,447,426.00 |
| Mar 14 2024 | 0.011043 | 0.001301 | 13.35% | 0.010004 | 0.011875 | 0.010 | 18,840,267.00 |
| Mar 13 2024 | 0.009742 | 0.000563 | 6.13% | 0.009178 | 0.009884 | 0.0089 | 25,673,195.00 |
| Mar 12 2024 | 0.009179 | -0.000075 | -0.81% | 0.009277 | 0.009623 | 0.008888 | 16,182,297.00 |
| Mar 11 2024 | 0.009254 | 0.000254 | 2.82% | 0.009 | 0.009521 | 0.008502 | 15,009,189.00 |
| Mar 10 2024 | 0.009 | -0.000303 | -3.26% | 0.00933 | 0.009486 | 0.008885 | 8,573,882.00 |
| Mar 09 2024 | 0.009303 | 0.000594 | 6.82% | 0.008773 | 0.009813 | 0.008755 | 12,465,162.00 |
| Mar 08 2024 | 0.008709 | -0.001021 | -10.49% | 0.009624 | 0.009774 | 0.008418 | 12,836,779.00 |
| Mar 07 2024 | 0.00973 | -0.001141 | -10.50% | 0.010992 | 0.011166 | 0.009713 | 10,073,574.00 |
| Mar 06 2024 | 0.010871 | 0.000688 | 6.76% | 0.01023 | 0.010905 | 0.010015 | 10,146,832.00 |
| Mar 05 2024 | 0.010183 | 0.000398 | 4.07% | 0.009738 | 0.0105 | 0.008903 | 22,215,204.00 |
| Mar 04 2024 | 0.009785 | -0.000811 | -7.65% | 0.010622 | 0.010819 | 0.009462 | 15,079,461.00 |
| Mar 03 2024 | 0.010596 | -0.00084 | -7.35% | 0.01155 | 0.011861 | 0.010363 | 11,909,354.00 |
| Mar 02 2024 | 0.011436 | 0.000199 | 1.77% | 0.011085 | 0.011486 | 0.011 | 11,306,648.00 |
| Mar 01 2024 | 0.011237 | -0.002188 | -16.30% | 0.013298 | 0.013538 | 0.010592 | 14,839,155.00 |
| Feb 29 2024 | 0.013425 | -0.000746 | -5.26% | 0.014397 | 0.014782 | 0.01175 | 10,208,073.00 |
| Feb 28 2024 | 0.014171 | 0.001077 | 8.23% | 0.013111 | 0.0147 | 0.012409 | 16,713,505.00 |
| Feb 27 2024 | 0.013094 | 0.00125 | 10.55% | 0.012091 | 0.013544 | 0.010951 | 19,011,153.00 |
| Feb 26 2024 | 0.011844 | 0.000758 | 6.84% | 0.0114 | 0.013933 | 0.010445 | 13,944,904.00 |
| Feb 25 2024 | 0.011086 | 0.001783 | 19.17% | 0.0093 | 0.011135 | 0.00926 | 13,645,002.00 |
| Feb 24 2024 | 0.009303 | 0.001188 | 14.64% | 0.008047 | 0.009318 | 0.008 | 9,699,730.00 |
