PiBridge Token Historical Data

PIB Page 5
Download
Date Close Price change Market cap Trading volume
Jan 12, 2025 $ 0.0129
+28.19%
$ 2.15 million $ 4
Jan 11, 2025 $ 0.0098
-0.77%
$ 1.63 million $ 205,323
Jan 10, 2025 $ 0.0099
+10.05%
$ 1.65 million $ 29,918
Jan 9, 2025 $ 0.00947
-10.90%
$ 1.58 million $ 682,774
Jan 8, 2025 $ 0.011
+3.06%
$ 1.84 million $ 0
Jan 7, 2025 $ 0.0103
-5.07%
$ 1.72 million $ 2
Jan 6, 2025 $ 0.0108
+7.30%
$ 1.8 million $ 0
Jan 5, 2025 $ 0.0101
-9.18%
$ 1.68 million $ 598,091
Jan 4, 2025 $ 0.0111
-4.42%
$ 1.86 million $ 213,496
Jan 3, 2025 $ 0.0115
-4.26%
$ 1.91 million $ 96,087
Jan 2, 2025 $ 0.0124
+8.52%
$ 2.07 million $ 88,830
Jan 1, 2025 $ 0.0114
-4.87%
$ 1.9 million $ 1,275
Dec 31, 2024 $ 0.012
-5.40%
$ 2 million $ 495
Dec 30, 2024 $ 0.0127
-3.74%
$ 2.11 million $ 107,767
Dec 29, 2024 $ 0.0132
+13.28%
$ 2.2 million $ 336,840
Dec 28, 2024 $ 0.0117
-11.15%
$ 1.95 million $ 23,639
Dec 27, 2024 $ 0.0131
-8.10%
$ 2.19 million $ 375,523
Dec 26, 2024 $ 0.0142
+3.53%
$ 2.37 million $ 894,616
Dec 25, 2024 $ 0.0138
-5.88%
$ 2.29 million $ 845,411
Dec 24, 2024 $ 0.0151
+3.47%
$ 2.51 million $ 540,080
Dec 23, 2024 $ 0.0161
+37.31%
$ 2.68 million $ 1.09 million
Dec 22, 2024 $ 0.0117
+5.10%
$ 1.95 million $ 2 million
Dec 21, 2024 $ 0.0111
+5.53%
$ 1.84 million $ 18,352
Dec 20, 2024 $ 0.0105
-16.76%
$ 1.75 million $ 2.12 million
Dec 19, 2024 $ 0.0127
+4.07%
$ 2.11 million $ 1,929
Dec 18, 2024 $ 0.0122
+3.48%
$ 2.03 million $ 57,615
Dec 17, 2024 $ 0.0116
-12.18%
$ 1.93 million $ 654,296
Dec 16, 2024 $ 0.0132
+14.00%
$ 2.19 million $ 856,086
Dec 15, 2024 $ 0.0115
-6.65%
$ 1.92 million $ 1.88 million
Dec 14, 2024 $ 0.0124
+0.22%
$ 2.06 million $ 2.8 million
Dec 13, 2024 $ 0.0123
-10.77%
$ 2.06 million $ 1.35 million
Dec 12, 2024 $ 0.0138
+8.38%
$ 2.3 million $ 126,004
Dec 11, 2024 $ 0.0121
+4.64%
$ 2.01 million $ 1.04 million
Dec 10, 2024 $ 0.0115
-22.54%
$ 1.92 million $ 398,096
Dec 9, 2024 $ 0.015
-6.52%
$ 2.51 million $ 883,277
Dec 8, 2024 $ 0.0134
-26.35%
$ 2.23 million $ 9,239
Dec 7, 2024 $ 0.0182
-19.18%
$ 3.03 million $ 1.28 million
Dec 6, 2024 $ 0.0224
-15.01%
$ 3.74 million $ 531,843
Dec 5, 2024 $ 0.0277
-1.27%
$ 4.62 million $ 21,239
Dec 4, 2024 $ 0.0285
+0.43%
$ -- $ 240,897
Dec 3, 2024 $ 0.0284
+59.33%
$ 4.73 million $ 240,073
Dec 2, 2024 $ 0.0174
+54.97%
$ 2.9 million $ 793,495
Dec 1, 2024 $ 0.0112
-7.70%
$ 1.9 million $ 475,865
Nov 30, 2024 $ 0.012
+6.32%
$ 2 million $ 465
Nov 29, 2024 $ 0.0112
-4.63%
$ 1.87 million $ 933,169
Nov 28, 2024 $ 0.0118
+2.87%
$ 1.97 million $ 547
Nov 27, 2024 $ 0.0115
+9.19%
$ 1.91 million $ 718
Nov 26, 2024 $ 0.0105
-6.23%
$ 1.75 million $ 295
Nov 25, 2024 $ 0.0112
+2.91%
$ 1.87 million $ 978
Nov 24, 2024 $ 0.0109
-0.89%
$ 1.81 million $ 327