Paycoin Historical Data

PCI Page 3
Download
Date Close Price change Market cap Trading volume
Jul 1 $ 0.0824
-18.55%
$ 20.11 million $ 6.46 million
Jun 24 $ 0.0988
-3.50%
$ 25.55 million $ 6.15 million
Jun 17 $ 0.104
-6.66%
$ 25.88 million $ 6.42 million
Jun 10 $ 0.111
-1.57%
$ 28.19 million $ 7.65 million
Jun 3 $ 0.108
+0.82%
$ 28.44 million $ 9.24 million
May 27 $ 0.108
-9.94%
$ 27.17 million $ 9.11 million
May 20 $ 0.119
-5.14%
$ 30.17 million $ 6.79 million
May 13 $ 0.126
+2.23%
$ 31.81 million $ 6.77 million
May 6 $ 0.123
-13.29%
$ 31.21 million $ 8.01 million
Apr 29 $ 0.142
-24.58%
$ 35.76 million $ 192.24 million
Apr 22 $ 0.17
-23.38%
$ 47.42 million $ 227.58 million
Apr 15 $ 0.224
-8.91%
$ 56.22 million $ 109.95 million
Apr 8 $ 0.26
+16.87%
$ 62.16 million $ 10.87 million
Apr 1 $ 0.223
-13.19%
$ 56.24 million $ 9.46 million
Mar 25 $ 0.253
+25.73%
$ 64.96 million $ 9.86 million
Mar 18 $ 0.202
+107.29%
$ 50.76 million $ 10.27 million
Mar 11 $ 0.0965
-14.13%
$ 24.59 million $ 9.27 million
Mar 4 $ 0.113
-4.86%
$ 28.38 million $ 9.6 million
Feb 26 $ 0.119
+3.70%
$ 30.06 million $ 9.06 million
Feb 19 $ 0.115
-11.31%
$ 28.99 million $ 6.02 million
Feb 12 $ 0.129
+14.13%
$ 32.68 million $ 12.1 million
Feb 5 $ 0.109
+20.00%
$ 28.64 million $ 13.02 million
Jan 29 $ 0.091
-6.69%
$ 22.99 million $ 33.24 million
Jan 22 $ 0.1
-15.93%
$ 24.64 million $ 8.45 million
Jan 15 $ 0.117
+9.48%
$ 30.12 million $ 10.63 million
Jan 8 $ 0.108
+5.98%
$ 26.99 million $ 12.92 million
Jan 1 $ 0.095
-11.05%
$ 25.77 million $ 21.02 million
Dec 25 $ 0.107
-25.98%
$ 26.97 million $ 13.73 million
Dec 18 $ 0.121
+44.70%
$ 36.52 million $ 11.55 million
Dec 11 $ 0.0891
-35.31%
$ 21.18 million $ 3.83 million
Dec 4 $ 0.114
+95.42%
$ 34.76 million $ 2.84 million
Nov 27 $ 0.0583
+3.29%
$ 14.74 million $ 967,738
Nov 20 $ 0.0597
+33.17%
$ 14.27 million $ 1.1 million
Nov 13 $ 0.0433
+22.19%
$ 11.33 million $ 2.11 million
Nov 6 $ 0.0353
+13.23%
$ 8.95 million $ 1.92 million
Oct 30 $ 0.0311
+6.21%
$ 7.86 million $ 384,770
Oct 23 $ 0.0293
+3.40%
$ 7.4 million $ 454,320
Oct 16 $ 0.0284
-2.73%
$ 7.17 million $ 810,019
Oct 9 $ 0.0298
+2.50%
$ 7.37 million $ 1.27 million
Oct 2 $ 0.0291
+39.74%
$ 7.36 million $ 5.26 million
Sep 25 $ 0.0208
+6.08%
$ 5.26 million $ 626,992
Sep 18 $ 0.0184
-55.10%
$ 4.96 million $ 219,206
Sep 11 $ 0.041
+48.32%
$ 10.32 million $ 144,799
Sep 4 $ 0.0277
-18.98%
$ 6.99 million $ 821,071
Aug 28 $ 0.0342
-19.46%
$ 8.63 million $ 582,133
Aug 21 $ 0.0412
-8.46%
$ 10.72 million $ 341,216
Aug 14 $ 0.0449
-5.82%
$ 11.37 million $ 323,879
Aug 7 $ 0.0485
-27.99%
$ 12.04 million $ 452,995
Jul 31 $ 0.0671
+34.64%
$ 16.94 million $ 335,832
Jul 24 $ 0.0497
-34.42%
$ 12.55 million $ 609,551