PiBridge Token Historical Data

PIB Page 2
Download
Date Close Price change Market cap Trading volume
Sep 24, 2025 $ 0.00509
+0.33%
$ 846,832 $ 29
Sep 23, 2025 $ 0.00507
-8.73%
$ 844,994 $ 293
Sep 22, 2025 $ 0.00555
+0.00%
$ 925,770 $ 2
Sep 21, 2025 $ 0.00555
-0.73%
$ 925,770 $ 639
Sep 20, 2025 $ 0.00656
-0.01%
$ 1.09 million $ 41
Sep 12, 2025 $ 0.00606
+0.00%
$ 1.01 million $ 37
Sep 11, 2025 $ 0.00606
+1.36%
$ 1.01 million $ 119
Sep 10, 2025 $ 0.00598
+0.01%
$ 996,849 $ 1
Sep 9, 2025 $ 0.00598
+0.00%
$ 996,798 $ 63
Sep 2, 2025 $ 0.00684
+0.00%
$ -- $ 22
Sep 1, 2025 $ 0.00684
+1.32%
$ 1.14 million $ 98
Aug 31, 2025 $ 0.00675
-1.67%
$ 1.13 million $ 63
Aug 30, 2025 $ 0.00687
+1.57%
$ 1.14 million $ 130
Aug 29, 2025 $ 0.00676
+0.12%
$ 1.13 million $ 4
Aug 28, 2025 $ 0.00676
-0.02%
$ 1.13 million $ 1
Aug 27, 2025 $ 0.00676
-1.15%
$ 1.13 million $ 72
Aug 26, 2025 $ 0.00683
+0.02%
$ 1.14 million $ 1
Aug 25, 2025 $ 0.00683
-0.58%
$ 1.14 million $ 74
Aug 24, 2025 $ 0.00693
-0.39%
$ 1.15 million $ 14
Aug 23, 2025 $ 0.00695
+0.02%
$ 1.16 million $ 49
Aug 22, 2025 $ 0.00695
+0.00%
$ 1.16 million $ 0
Aug 21, 2025 $ 0.00695
-0.01%
$ 1.16 million $ 0
Aug 20, 2025 $ 0.00695
-0.27%
$ 1.16 million $ 10
Aug 19, 2025 $ 0.00697
-0.29%
$ 1.16 million $ 11
Aug 18, 2025 $ 0.00699
-2.03%
$ 1.17 million $ 75
Aug 17, 2025 $ 0.00714
+1.54%
$ 1.19 million $ 56
Aug 16, 2025 $ 0.00703
-0.16%
$ 1.17 million $ 6
Aug 15, 2025 $ 0.00704
-0.62%
$ 1.17 million $ 23
Aug 14, 2025 $ 0.00708
-0.45%
$ 1.18 million $ 19
Aug 13, 2025 $ 0.00712
-1.08%
$ 1.19 million $ 57
Aug 12, 2025 $ 0.00719
-6.02%
$ 1.2 million $ 241
Aug 11, 2025 $ 0.00766
-2.97%
$ 1.28 million $ 117
Aug 10, 2025 $ 0.00789
-0.02%
$ 1.32 million $ 1
Aug 9, 2025 $ 0.00789
-0.01%
$ 1.32 million $ 2
Aug 8, 2025 $ 0.00791
-0.01%
$ 1.32 million $ 108
Aug 7, 2025 $ 0.00791
+0.96%
$ 1.32 million $ 39
Aug 6, 2025 $ 0.00783
-0.53%
$ 1.31 million $ 80
Aug 5, 2025 $ 0.00788
+0.26%
$ 1.31 million $ 10
Aug 4, 2025 $ 0.00785
-2.51%
$ 1.31 million $ 103
Aug 3, 2025 $ 0.00806
-89.18%
$ 1.34 million $ 12
Aug 2, 2025 $ 0.108
+1,213.82%
$ 9.8 million $ 1
Aug 1, 2025 $ 0.00939
+16.42%
$ 1.37 million $ 2
Jul 31, 2025 $ 0.00806
-3.83%
$ 1.34 million $ 40
Jul 30, 2025 $ 0.00827
+1.51%
$ 1.38 million $ 1
Jul 29, 2025 $ 0.00815
-1.39%
$ 1.36 million $ 66
Jul 28, 2025 $ 0.00827
-1.42%
$ 1.38 million $ 95
Jul 27, 2025 $ 0.00838
+0.73%
$ 1.4 million $ 34
Jul 26, 2025 $ 0.00832
+0.08%
$ 1.39 million $ 5
Jul 25, 2025 $ 0.00832
+1.08%
$ 1.39 million $ 118
Jul 24, 2025 $ 0.00823
+1.01%
$ 1.37 million $ 50