Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.PIPUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 0.10599 | 0.02703 | 34.23% | 0.07909 | 0.11106 | 0.07909 | 271,644.00 |
| May 27 2024 | 0.07896 | 0.00527 | 7.15% | 0.0748 | 0.07961 | 0.07255 | 91,138.00 |
| May 26 2024 | 0.07369 | 0.00667 | 9.95% | 0.06714 | 0.07546 | 0.06702 | 70,869.00 |
| May 25 2024 | 0.06702 | 0.00297 | 4.64% | 0.0641 | 0.06769 | 0.0641 | 26,204.00 |
| May 24 2024 | 0.06405 | 0.00067 | 1.06% | 0.06325 | 0.06453 | 0.06269 | 50,200.00 |
| May 23 2024 | 0.06338 | -0.0056 | -8.12% | 0.068 | 0.06803 | 0.06321 | 85,155.00 |
| May 22 2024 | 0.06898 | -0.00229 | -3.21% | 0.07134 | 0.07366 | 0.06845 | 81,831.00 |
| May 21 2024 | 0.07127 | 0.00457 | 6.85% | 0.0667 | 0.07455 | 0.06551 | 107,134.00 |
| May 20 2024 | 0.0667 | -0.00291 | -4.18% | 0.06989 | 0.07138 | 0.06521 | 79,989.00 |
| May 19 2024 | 0.06961 | 0.00073 | 1.06% | 0.06889 | 0.071 | 0.06793 | 20,634.00 |
| May 18 2024 | 0.06888 | -0.00061 | -0.88% | 0.06953 | 0.06958 | 0.06599 | 60,258.00 |
| May 17 2024 | 0.06949 | -0.00165 | -2.32% | 0.07108 | 0.07219 | 0.06934 | 70,243.00 |
| May 16 2024 | 0.07114 | 0.00095 | 1.35% | 0.06988 | 0.07196 | 0.06836 | 54,432.00 |
| May 15 2024 | 0.07019 | 0.00127 | 1.84% | 0.06901 | 0.07268 | 0.06821 | 98,547.00 |
| May 14 2024 | 0.06892 | -0.00679 | -8.97% | 0.07556 | 0.07574 | 0.06868 | 56,765.00 |
| May 13 2024 | 0.07571 | -0.00348 | -4.39% | 0.07928 | 0.07933 | 0.0751 | 25,993.00 |
| May 12 2024 | 0.07919 | -0.00136 | -1.69% | 0.08055 | 0.08055 | 0.07919 | 5,171.00 |
| May 11 2024 | 0.08055 | -0.0003 | -0.37% | 0.0809 | 0.08104 | 0.08032 | 9,449.00 |
| May 10 2024 | 0.08085 | 0.00213 | 2.71% | 0.07878 | 0.08271 | 0.07878 | 29,866.00 |
| May 09 2024 | 0.07872 | 0.0002 | 0.25% | 0.07852 | 0.07967 | 0.07755 | 9,693.00 |
| May 08 2024 | 0.07852 | 0.0005 | 0.64% | 0.07791 | 0.07981 | 0.0776 | 63,017.00 |
| May 07 2024 | 0.07802 | -0.00031 | -0.40% | 0.07806 | 0.07853 | 0.07667 | 61,813.00 |
| May 06 2024 | 0.07833 | -0.00171 | -2.14% | 0.07996 | 0.07996 | 0.07668 | 163,872.00 |
| May 05 2024 | 0.08004 | -0.00174 | -2.13% | 0.08159 | 0.0818 | 0.07886 | 21,585.00 |
| May 04 2024 | 0.08178 | 0.0001 | 0.12% | 0.08126 | 0.08376 | 0.08112 | 17,989.00 |
| May 03 2024 | 0.08168 | 0.00041 | 0.50% | 0.0813 | 0.08232 | 0.0802 | 12,276.00 |
| May 02 2024 | 0.08127 | 0.00023 | 0.28% | 0.08114 | 0.08276 | 0.08029 | 17,976.00 |
| May 01 2024 | 0.08104 | -0.00041 | -0.50% | 0.08112 | 0.08189 | 0.07962 | 44,143.00 |
| Apr 30 2024 | 0.08145 | -0.00255 | -3.04% | 0.08397 | 0.08534 | 0.080 | 53,073.00 |
| Apr 29 2024 | 0.084 | -0.00624 | -6.91% | 0.09036 | 0.09063 | 0.08318 | 47,005.00 |
| Apr 28 2024 | 0.09024 | -0.00399 | -4.23% | 0.0944 | 0.09476 | 0.090 | 25,321.00 |
| Apr 27 2024 | 0.09423 | 0.00003 | 0.03% | 0.09418 | 0.09526 | 0.09279 | 9,147.00 |
| Apr 26 2024 | 0.0942 | -0.00341 | -3.49% | 0.09768 | 0.09878 | 0.0937 | 27,633.00 |
| Apr 25 2024 | 0.09761 | 0.00495 | 5.34% | 0.09296 | 0.11185 | 0.0921 | 134,821.00 |
| Apr 24 2024 | 0.09266 | 0.00625 | 7.23% | 0.0864 | 0.09266 | 0.08272 | 63,204.00 |
| Apr 23 2024 | 0.08641 | -0.00256 | -2.88% | 0.0884 | 0.08995 | 0.08555 | 65,731.00 |
| Apr 22 2024 | 0.08897 | -0.01255 | -12.36% | 0.10124 | 0.10124 | 0.08737 | 90,794.00 |
| Apr 21 2024 | 0.10152 | -0.00029 | -0.28% | 0.10185 | 0.10185 | 0.10044 | 11,808.00 |
| Apr 20 2024 | 0.10181 | -0.00008 | -0.08% | 0.10189 | 0.1031 | 0.099 | 34,001.00 |
| Apr 19 2024 | 0.10189 | -0.00093 | -0.90% | 0.10282 | 0.1037 | 0.0992 | 62,569.00 |
| Apr 18 2024 | 0.10282 | -0.00466 | -4.34% | 0.10761 | 0.10771 | 0.10079 | 51,837.00 |
| Apr 17 2024 | 0.10748 | 0.00342 | 3.29% | 0.10413 | 0.10955 | 0.10346 | 66,452.00 |
| Apr 16 2024 | 0.10406 | 0.00356 | 3.54% | 0.10041 | 0.10553 | 0.09997 | 91,090.00 |
| Apr 15 2024 | 0.1005 | 0.00533 | 5.60% | 0.09505 | 0.10373 | 0.09505 | 54,970.00 |
| Apr 14 2024 | 0.09517 | -0.00928 | -8.88% | 0.10189 | 0.10236 | 0.09182 | 84,441.00 |
| Apr 13 2024 | 0.10445 | -0.00904 | -7.97% | 0.11389 | 0.11801 | 0.10398 | 203,784.00 |
| Apr 12 2024 | 0.11349 | -0.02559 | -18.40% | 0.13908 | 0.13908 | 0.11174 | 175,419.00 |
| Apr 11 2024 | 0.13908 | -0.00062 | -0.44% | 0.13965 | 0.14476 | 0.13821 | 216,074.00 |
| Apr 10 2024 | 0.1397 | 0.00218 | 1.59% | 0.13734 | 0.14289 | 0.134 | 118,162.00 |
| Apr 09 2024 | 0.13752 | 0.00229 | 1.69% | 0.13517 | 0.14001 | 0.135 | 211,957.00 |
| Apr 08 2024 | 0.13523 | -0.00415 | -2.98% | 0.13928 | 0.13988 | 0.135 | 150,688.00 |
| Apr 07 2024 | 0.13938 | 0.00792 | 6.02% | 0.13139 | 0.13988 | 0.13139 | 143,484.00 |
| Apr 06 2024 | 0.13146 | 0.00545 | 4.33% | 0.12651 | 0.14162 | 0.126 | 161,695.00 |
| Apr 05 2024 | 0.12601 | -0.0017 | -1.33% | 0.12716 | 0.13822 | 0.125 | 253,474.00 |
| Apr 04 2024 | 0.12771 | 0.0042 | 3.40% | 0.12364 | 0.1281 | 0.12364 | 157,132.00 |
| Apr 03 2024 | 0.12351 | -0.00049 | -0.40% | 0.124 | 0.12727 | 0.123 | 186,414.00 |
| Apr 02 2024 | 0.124 | -0.00594 | -4.57% | 0.12915 | 0.12984 | 0.124 | 155,826.00 |
| Apr 01 2024 | 0.12994 | -0.00126 | -0.96% | 0.13202 | 0.13344 | 0.128 | 233,316.00 |
| Mar 31 2024 | 0.1312 | 0.00478 | 3.78% | 0.1269 | 0.13206 | 0.125 | 168,417.00 |
| Mar 30 2024 | 0.12642 | -0.00386 | -2.96% | 0.12844 | 0.12932 | 0.12603 | 182,213.00 |
| Mar 29 2024 | 0.13028 | 0.00544 | 4.36% | 0.12418 | 0.13036 | 0.12082 | 238,023.00 |
| Mar 28 2024 | 0.12484 | -0.00353 | -2.75% | 0.12823 | 0.13133 | 0.1216 | 252,612.00 |
| Mar 27 2024 | 0.12837 | 0.00036 | 0.28% | 0.12791 | 0.134 | 0.12577 | 254,234.00 |
| Mar 26 2024 | 0.12801 | -0.01375 | -9.70% | 0.14167 | 0.14711 | 0.12634 | 271,796.00 |
| Mar 25 2024 | 0.14176 | 0.00814 | 6.09% | 0.13372 | 0.15433 | 0.13341 | 287,018.00 |
| Mar 24 2024 | 0.13362 | -0.00181 | -1.34% | 0.13568 | 0.13874 | 0.13237 | 199,458.00 |
| Mar 23 2024 | 0.13543 | -0.00485 | -3.46% | 0.14002 | 0.14027 | 0.13496 | 198,728.00 |
| Mar 22 2024 | 0.14028 | 0.01788 | 14.61% | 0.1225 | 0.14565 | 0.12005 | 271,717.00 |
| Mar 21 2024 | 0.1224 | -0.00258 | -2.06% | 0.12526 | 0.1282 | 0.120 | 270,820.00 |
| Mar 20 2024 | 0.12498 | -0.00075 | -0.60% | 0.12574 | 0.12935 | 0.12113 | 267,441.00 |
| Mar 19 2024 | 0.12573 | -0.00412 | -3.17% | 0.12919 | 0.13147 | 0.1228 | 271,431.00 |
| Mar 18 2024 | 0.12985 | -0.0236 | -15.38% | 0.15319 | 0.15368 | 0.12782 | 279,322.00 |
| Mar 17 2024 | 0.15345 | 0.0083 | 5.72% | 0.14539 | 0.15518 | 0.14403 | 261,011.00 |
| Mar 16 2024 | 0.14515 | 0.01229 | 9.25% | 0.13378 | 0.16786 | 0.13298 | 559,300.00 |
| Mar 15 2024 | 0.13286 | 0.01038 | 8.47% | 0.12245 | 0.13776 | 0.115 | 358,984.00 |
| Mar 14 2024 | 0.12248 | -0.0157 | -11.36% | 0.13818 | 0.13938 | 0.11652 | 297,414.00 |
| Mar 13 2024 | 0.13818 | 0.00115 | 0.84% | 0.1378 | 0.1396 | 0.13486 | 256,979.00 |
| Mar 12 2024 | 0.13703 | -0.01406 | -9.31% | 0.15051 | 0.1553 | 0.13281 | 283,826.00 |
| Mar 11 2024 | 0.15109 | 0.00579 | 3.98% | 0.14607 | 0.15634 | 0.14198 | 244,221.00 |
| Mar 10 2024 | 0.1453 | 0.01002 | 7.41% | 0.1351 | 0.146 | 0.12915 | 263,875.00 |
| Mar 09 2024 | 0.13528 | 0.00801 | 6.29% | 0.12709 | 0.13726 | 0.12651 | 224,315.00 |
| Mar 08 2024 | 0.12727 | -0.01427 | -10.08% | 0.14176 | 0.14447 | 0.12577 | 259,332.00 |
| Mar 07 2024 | 0.14154 | 0.01009 | 7.68% | 0.13141 | 0.14432 | 0.1301 | 236,885.00 |
| Mar 06 2024 | 0.13145 | 0.01541 | 13.28% | 0.11521 | 0.13464 | 0.11293 | 333,411.00 |
| Mar 05 2024 | 0.11604 | -0.00239 | -2.02% | 0.11626 | 0.12074 | 0.1103 | 323,265.00 |
| Mar 04 2024 | 0.11843 | -0.01268 | -9.67% | 0.13124 | 0.13779 | 0.11415 | 489,866.00 |
| Mar 03 2024 | 0.13111 | 0.00836 | 6.81% | 0.12263 | 0.1333 | 0.11029 | 274,469.00 |
| Mar 02 2024 | 0.12275 | -0.01136 | -8.47% | 0.13381 | 0.13454 | 0.11166 | 477,105.00 |
| Mar 01 2024 | 0.13411 | 0.0361 | 36.83% | 0.09806 | 0.14076 | 0.09804 | 520,978.00 |
| Feb 29 2024 | 0.09801 | -0.00534 | -5.17% | 0.10311 | 0.10449 | 0.0971 | 274,013.00 |
