PIZA [Ordinals] More Historical Data - PIZABRCUSDT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
GATE
PIZA [Ordinals] (Gate.io:PIZABRCUSDT)
PIZA [Ordinals] (Gate.io:PIZABRCUSDT) Historical

PIZABRCUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	0.2614	-0.0075	-2.79%	0.2711	0.2819	0.2436	498,812.00
May 23 2024	0.2689	-0.0149	-5.25%	0.2956	0.3027	0.2512	588,132.00
May 22 2024	0.2838	-0.0881	-23.69%	0.3714	0.3803	0.2679	655,442.00
May 21 2024	0.3719	-0.0234	-5.92%	0.3754	0.4154	0.363	248,041.00
May 20 2024	0.3953	0.0366	10.20%	0.3585	0.440	0.3584	302,805.00
May 19 2024	0.3587	-0.0118	-3.18%	0.3665	0.4348	0.3439	273,381.00
May 18 2024	0.3705	-0.0134	-3.49%	0.3528	0.420	0.3479	360,672.00
May 17 2024	0.3839	-0.11765	-23.46%	0.49123	0.5262	0.3678	255,359.00
May 16 2024	0.50155	0.05173	11.50%	0.45455	0.53379	0.439	217,305.00
May 15 2024	0.44982	0.07037	18.55%	0.38152	0.48999	0.36128	197,275.00
May 14 2024	0.37945	-0.00134	-0.35%	0.38062	0.414	0.365	223,482.00
May 13 2024	0.38079	-0.00501	-1.30%	0.38728	0.41734	0.35986	195,337.00
May 12 2024	0.3858	-0.02851	-6.88%	0.41559	0.440	0.36905	148,068.00
May 11 2024	0.41431	0.00365	0.89%	0.41242	0.45447	0.40001	165,994.00
May 10 2024	0.41066	-0.04456	-9.79%	0.45514	0.48581	0.40222	182,239.00
May 09 2024	0.45522	0.09462	26.24%	0.36044	0.50391	0.345	298,406.00
May 08 2024	0.3606	0.01079	3.08%	0.34935	0.38389	0.32431	346,847.00
May 07 2024	0.34981	-0.07798	-18.23%	0.42412	0.440	0.33982	621,636.00
May 06 2024	0.42779	-0.07121	-14.27%	0.50096	0.5145	0.40892	415,256.00
May 05 2024	0.499	-0.02209	-4.24%	0.52418	0.54136	0.495	278,873.00
May 04 2024	0.52109	-0.01221	-2.29%	0.53331	0.64999	0.49564	467,989.00
May 03 2024	0.5333	0.0083	1.58%	0.52757	0.570	0.490	458,397.00
May 02 2024	0.525	-0.05092	-8.84%	0.57974	0.58899	0.495	302,599.00
May 01 2024	0.57592	0.0116	2.06%	0.56772	0.60255	0.511	267,689.00
Apr 30 2024	0.56432	-0.07447	-11.66%	0.64567	0.65305	0.48979	341,023.00
Apr 29 2024	0.63879	-0.06724	-9.52%	0.70921	0.78666	0.60108	270,945.00
Apr 28 2024	0.70603	0.0181	2.63%	0.68765	0.76925	0.601	322,619.00
Apr 27 2024	0.68793	-0.17093	-19.90%	0.83395	0.86672	0.60001	356,725.00
Apr 26 2024	0.85886	0.29932	53.49%	0.56788	0.89975	0.56787	403,191.00
Apr 25 2024	0.55954	0.01771	3.27%	0.53995	0.630	0.500	385,125.00
Apr 24 2024	0.54183	0.02561	4.96%	0.5145	0.65999	0.50366	270,998.00
Apr 23 2024	0.51622	-0.21185	-29.10%	0.7093	0.7278	0.502	172,685.00
Apr 22 2024	0.72807	-0.10472	-12.57%	0.83466	0.92722	0.65462	145,468.00
Apr 21 2024	0.83279	-0.14084	-14.47%	0.94775	0.9505	0.73559	146,991.00
Apr 20 2024	0.97363	-0.04773	-4.67%	1.03	1.20	0.86605	98,837.00
Apr 19 2024	1.02	-0.240	-19.32%	1.24	1.32	1.02	102,212.00
Apr 18 2024	1.27	-0.220	-15.04%	1.45	1.58	1.23	82,192.00
Apr 17 2024	1.49	-0.070	-4.72%	1.59	1.85	1.37	97,264.00
Apr 16 2024	1.56	0.090	6.26%	1.22	1.58	0.95003	105,706.00
Apr 15 2024	1.47	-0.120	-7.72%	1.60	1.85	1.36	82,106.00
Apr 14 2024	1.60	0.320	24.82%	1.20	1.60	0.97475	140,025.00
Apr 13 2024	1.28	0.510	65.35%	0.86832	1.32	0.64501	190,871.00
Apr 12 2024	0.77285	-0.17899	-18.80%	0.87276	1.06	0.68603	176,219.00
Apr 11 2024	0.95184	0.4016	72.99%	0.58542	0.96612	0.44183	204,896.00
Apr 10 2024	0.55024	0.22353	68.42%	0.43099	0.6275	0.39306	334,664.00
Apr 09 2024	0.32671	0.11792	56.48%	0.20857	0.39447	0.20556	482,613.00
Apr 08 2024	0.20879	0.00434	2.12%	0.20569	0.220	0.1812	574,786.00
Apr 07 2024	0.20445	0.01229	6.40%	0.19181	0.209	0.19028	226,863.00
Apr 06 2024	0.19216	0.01983	11.51%	0.17271	0.1985	0.159	290,741.00
Apr 05 2024	0.17233	-0.00203	-1.16%	0.17392	0.18015	0.16491	173,142.00
Apr 04 2024	0.17436	0.00423	2.49%	0.17053	0.1985	0.16491	271,184.00
Apr 03 2024	0.17013	0.00813	5.02%	0.16563	0.18499	0.15649	223,094.00
Apr 02 2024	0.162	-0.01859	-10.29%	0.18207	0.18764	0.158	315,929.00
Apr 01 2024	0.18059	-0.0063	-3.37%	0.1852	0.19998	0.17413	290,974.00
Mar 31 2024	0.18689	-0.02041	-9.85%	0.20685	0.21817	0.1515	725,790.00
Mar 30 2024	0.2073	0.00928	4.69%	0.20049	0.21845	0.195	202,803.00
Mar 29 2024	0.19802	-0.0006	-0.30%	0.19986	0.21481	0.19519	212,876.00
Mar 28 2024	0.19862	-0.00555	-2.72%	0.20482	0.20999	0.19011	275,642.00
Mar 27 2024	0.20417	-0.00447	-2.14%	0.20919	0.22108	0.20004	267,569.00
Mar 26 2024	0.20864	-0.00733	-3.39%	0.21563	0.22326	0.2019	257,399.00
Mar 25 2024	0.21597	0.00335	1.58%	0.21115	0.22274	0.20413	258,109.00
Mar 24 2024	0.21262	0.00393	1.88%	0.20899	0.21689	0.200	380,666.00
Mar 23 2024	0.20869	0.00443	2.17%	0.20484	0.217	0.20202	201,856.00
Mar 22 2024	0.20426	-0.01353	-6.21%	0.2171	0.236	0.200	317,138.00
Mar 21 2024	0.21779	-0.0339	-13.47%	0.200	0.2407	0.200	353,440.00
Mar 20 2024	0.25169	0.0102	4.22%	0.24441	0.25854	0.21155	351,009.00
Mar 19 2024	0.24149	0.01789	8.00%	0.21756	0.2689	0.2012	372,368.00
Mar 18 2024	0.2236	0.00752	3.48%	0.21598	0.27652	0.21432	326,108.00
Mar 17 2024	0.21608	-0.00441	-2.00%	0.22077	0.232	0.188	614,383.00
Mar 16 2024	0.22049	-0.00239	-1.07%	0.22312	0.23347	0.21141	296,961.00
Mar 15 2024	0.22288	-0.03009	-11.89%	0.25131	0.25755	0.21104	315,381.00
Mar 14 2024	0.25297	-0.03007	-10.62%	0.28113	0.31126	0.2385	316,705.00
Mar 13 2024	0.28304	0.02409	9.30%	0.2618	0.3159	0.25348	314,716.00
Mar 12 2024	0.25895	0.01598	6.58%	0.24144	0.330	0.22613	450,419.00
Mar 11 2024	0.24297	0.00848	3.62%	0.23804	0.26063	0.23101	225,605.00
Mar 10 2024	0.23449	-0.00304	-1.28%	0.23793	0.25855	0.220	422,229.00
Mar 09 2024	0.23753	-0.02987	-11.17%	0.26694	0.28601	0.23108	420,996.00
Mar 08 2024	0.2674	0.01226	4.81%	0.26305	0.29879	0.24784	535,014.00
Mar 07 2024	0.25514	-0.00564	-2.16%	0.26045	0.27462	0.25301	281,931.00
Mar 06 2024	0.26078	-0.03341	-11.36%	0.28663	0.29193	0.24958	427,348.00
Mar 05 2024	0.29419	-0.03189	-9.78%	0.33758	0.365	0.232	641,932.00
Mar 04 2024	0.32608	0.10425	47.00%	0.22176	0.36879	0.21947	588,160.00
Mar 03 2024	0.22183	-0.00784	-3.41%	0.22746	0.23412	0.205	413,298.00
Mar 02 2024	0.22967	0.01914	9.09%	0.20964	0.2421	0.20526	386,980.00
Mar 01 2024	0.21053	0.01054	5.27%	0.20129	0.2198	0.19401	262,003.00
Feb 29 2024	0.19999	-0.01099	-5.21%	0.21178	0.22631	0.19401	349,015.00
Feb 28 2024	0.21098	0.0041	1.98%	0.20544	0.2279	0.19072	505,611.00
Feb 27 2024	0.20688	-0.01112	-5.10%	0.2171	0.22499	0.19177	948,719.00
Feb 26 2024	0.218	-0.01525	-6.54%	0.23425	0.23908	0.19791	368,549.00
Feb 25 2024	0.23325	0.03345	16.74%	0.20239	0.242	0.19791	309,669.00
Feb 24 2024	0.1998	0.00465	2.38%	0.1965	0.200	0.18389	167,195.00

PIZA [Ordinals]

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions