Phecda Historical Data

PCD Page 8
Download
Date Close Price change Market cap Trading volume
Sep 11, 2024 $ 0.207
-0.30%
$ -- $ 10,249
Sep 10, 2024 $ 0.208
+8.41%
$ 103.82 million $ 18,658
Sep 9, 2024 $ 0.191
+5.76%
$ 95.42 million $ 2,801
Sep 8, 2024 $ 0.18
-0.43%
$ 90.09 million $ 2,471
Sep 7, 2024 $ 0.175
+1.54%
$ 87.73 million $ 2,489
Sep 6, 2024 $ 0.173
-6.24%
$ 86.32 million $ 3,368
Sep 2, 2024 $ 0.144
+0.12%
$ 71.99 million $ 1,999
Sep 1, 2024 $ 0.144
+6.70%
$ 71.89 million $ 2,067
Aug 31, 2024 $ 211.03
+0.90%
$ -- $ 37,316
Aug 30, 2024 $ 209.14
+2.74%
$ 104.57 billion $ 36,988
Aug 29, 2024 $ 193.77
+0.00%
$ -- $ 48,817
Aug 28, 2024 $ 193.77
+1.92%
$ 96.89 billion $ 48,817
Aug 27, 2024 $ 0.198
+0.16%
$ -- $ 2,182
Aug 26, 2024 $ 0.198
-9.38%
$ 99.13 million $ 10,587
Aug 25, 2024 $ 0.219
-1.42%
$ 109.49 million $ 2,749
Aug 24, 2024 $ 0.222
+9.10%
$ 111.08 million $ 6,858
Aug 23, 2024 $ 0.203
-5.46%
$ 101.64 million $ 10,103
Aug 22, 2024 $ 0.215
+6.34%
$ 107.51 million $ 2,225
Aug 21, 2024 $ 0.202
-11.74%
$ 101.09 million $ 8,413
Aug 20, 2024 $ 0.229
-13.62%
$ 114.36 million $ 6,996
Aug 19, 2024 $ 0.265
-8.76%
$ 132.47 million $ 2,227
Aug 18, 2024 $ 0.29
+8.62%
$ 145.14 million $ 34,913
Aug 17, 2024 $ 0.267
+5.03%
$ 133.6 million $ 11,800
Aug 16, 2024 $ 0.284
-0.34%
$ -- $ 2,062
Aug 15, 2024 $ 0.285
+0.71%
$ 142.32 million $ 11,085
Aug 14, 2024 $ 0.283
-26.93%
$ 141.29 million $ 62,969
Aug 13, 2024 $ 0.387
-1.36%
$ 193.48 million $ 19,392
Aug 12, 2024 $ 0.392
+2.32%
$ 196.06 million $ 11,044
Aug 11, 2024 $ 0.383
+1.88%
$ 191.63 million $ 17,246
Aug 10, 2024 $ 0.376
-8.85%
$ 188.01 million $ 27,923
Aug 9, 2024 $ 0.413
-3.59%
$ 206.4 million $ 7,190
Aug 8, 2024 $ 0.439
-0.48%
$ -- $ 9,001
Aug 7, 2024 $ 0.442
-6.56%
$ 220.75 million $ 23,829
Aug 6, 2024 $ 0.472
-2.71%
$ 236.21 million $ 41,787
Aug 5, 2024 $ 0.486
+0.28%
$ 242.84 million $ 39,621
Aug 4, 2024 $ 0.484
-9.18%
$ 241.95 million $ 57,123
Aug 3, 2024 $ 0.533
+1.72%
$ 266.36 million $ 5,357
Aug 2, 2024 $ 0.523
-4.16%
$ 261.51 million $ 26,731
Aug 1, 2024 $ 0.543
-6.09%
$ 271.29 million $ 64,195
Jul 31, 2024 $ 0.578
-1.39%
$ 288.84 million $ 76,494
Jul 30, 2024 $ 0.586
-9.83%
$ 292.88 million $ 257,699
Jul 29, 2024 $ 0.65
+14.14%
$ 325.01 million $ 256,882
Jul 28, 2024 $ 0.56
+33.40%
$ 279.78 million $ 94,235
Jul 27, 2024 $ 0.419
+0.85%
$ 209.66 million $ 66,133
Jul 26, 2024 $ 0.425
+7.17%
$ 212.6 million $ 134,574
Jul 25, 2024 $ 0.397
-4.63%
$ 198.41 million $ 66,139
Jul 24, 2024 $ 0.416
-6.81%
$ 208.07 million $ 56,820
Jul 23, 2024 $ 0.447
+4.47%
$ 223.31 million $ 137,640
Jul 22, 2024 $ 0.427
-0.76%
$ 213.67 million $ 27,936
Jul 21, 2024 $ 0.431
-5.89%
$ 215.28 million $ 30,471