Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.PGXUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27 2024 | 0.006096 | 0.000024 | 0.40% | 0.006166 | 0.006203 | 0.005992 | 127,856.00 |
| Apr 26 2024 | 0.006072 | -0.000131 | -2.11% | 0.006098 | 0.006203 | 0.006051 | 117,971.00 |
| Apr 25 2024 | 0.006203 | 0.000201 | 3.35% | 0.006202 | 0.006203 | 0.005869 | 118,715.00 |
| Apr 24 2024 | 0.006002 | -0.000067 | -1.10% | 0.006105 | 0.006203 | 0.005932 | 128,049.00 |
| Apr 23 2024 | 0.006069 | 0.000061 | 1.02% | 0.005979 | 0.006173 | 0.005943 | 135,526.00 |
| Apr 22 2024 | 0.006008 | -0.000051 | -0.84% | 0.005967 | 0.006203 | 0.005947 | 121,103.00 |
| Apr 21 2024 | 0.006059 | -0.000012 | -0.20% | 0.006081 | 0.006203 | 0.005947 | 126,896.00 |
| Apr 20 2024 | 0.006071 | -0.000031 | -0.51% | 0.006201 | 0.006203 | 0.005978 | 124,383.00 |
| Apr 19 2024 | 0.006102 | 0.000027 | 0.44% | 0.005879 | 0.006203 | 0.005864 | 127,748.00 |
| Apr 18 2024 | 0.006075 | -0.000205 | -3.26% | 0.006314 | 0.006342 | 0.005864 | 125,374.00 |
| Apr 17 2024 | 0.00628 | 0.00002 | 0.32% | 0.006336 | 0.006342 | 0.006205 | 120,065.00 |
| Apr 16 2024 | 0.00626 | -0.00008 | -1.26% | 0.006338 | 0.006342 | 0.006205 | 116,206.00 |
| Apr 15 2024 | 0.00634 | 0.000115 | 1.85% | 0.006211 | 0.006342 | 0.006205 | 128,024.00 |
| Apr 14 2024 | 0.006225 | -0.000048 | -0.77% | 0.006299 | 0.006328 | 0.006205 | 125,745.00 |
| Apr 13 2024 | 0.006273 | -0.000033 | -0.52% | 0.006219 | 0.006341 | 0.006205 | 123,604.00 |
| Apr 12 2024 | 0.006306 | 0.000053 | 0.85% | 0.006278 | 0.006452 | 0.006205 | 129,189.00 |
| Apr 11 2024 | 0.006253 | -0.000116 | -1.82% | 0.006383 | 0.006451 | 0.006205 | 133,974.00 |
| Apr 10 2024 | 0.006369 | 0.000237 | 3.86% | 0.006167 | 0.006386 | 0.00605 | 148,750.00 |
| Apr 09 2024 | 0.006132 | 0.000286 | 4.89% | 0.005992 | 0.006219 | 0.005845 | 161,869.00 |
| Apr 08 2024 | 0.005846 | -0.000011 | -0.19% | 0.005859 | 0.00612 | 0.005841 | 171,020.00 |
| Apr 07 2024 | 0.005857 | -0.001014 | -14.76% | 0.006985 | 0.007034 | 0.005841 | 149,657.00 |
| Apr 06 2024 | 0.006871 | -0.000632 | -8.42% | 0.007573 | 0.007619 | 0.006848 | 124,706.00 |
| Apr 05 2024 | 0.007503 | -0.000056 | -0.74% | 0.007546 | 0.007692 | 0.007473 | 124,811.00 |
| Apr 04 2024 | 0.007559 | -0.0001 | -1.31% | 0.007506 | 0.007769 | 0.007496 | 113,283.00 |
| Apr 03 2024 | 0.007659 | -0.000759 | -9.02% | 0.008561 | 0.008687 | 0.007496 | 117,390.00 |
| Apr 02 2024 | 0.008418 | -0.000901 | -9.67% | 0.009472 | 0.009514 | 0.008379 | 117,874.00 |
| Apr 01 2024 | 0.009319 | 0.000053 | 0.57% | 0.009316 | 0.009514 | 0.009045 | 99,980.00 |
| Mar 31 2024 | 0.009266 | -0.000275 | -2.88% | 0.009624 | 0.009656 | 0.009158 | 105,915.00 |
| Mar 30 2024 | 0.009541 | 0.00012 | 1.27% | 0.009457 | 0.009656 | 0.00935 | 95,126.00 |
| Mar 29 2024 | 0.009421 | 0.000021 | 0.22% | 0.009884 | 0.009919 | 0.009226 | 95,272.00 |
| Mar 28 2024 | 0.0094 | -0.001934 | -17.06% | 0.011049 | 0.011915 | 0.00938 | 87,449.00 |
| Mar 27 2024 | 0.011334 | 0.000216 | 1.94% | 0.011476 | 0.011513 | 0.010994 | 79,816.00 |
| Mar 26 2024 | 0.011118 | -0.000155 | -1.37% | 0.011418 | 0.011592 | 0.011118 | 82,877.00 |
| Mar 25 2024 | 0.011273 | -0.000597 | -5.03% | 0.011755 | 0.012012 | 0.011181 | 75,411.00 |
| Mar 24 2024 | 0.01187 | 0.000123 | 1.05% | 0.011724 | 0.012002 | 0.011495 | 76,582.00 |
| Mar 23 2024 | 0.011747 | 0.000035 | 0.30% | 0.011745 | 0.011997 | 0.011334 | 80,640.00 |
| Mar 22 2024 | 0.011712 | 0.000201 | 1.75% | 0.011727 | 0.011997 | 0.011182 | 78,535.00 |
| Mar 21 2024 | 0.011511 | 0.000094 | 0.82% | 0.011211 | 0.011861 | 0.011181 | 83,842.00 |
| Mar 20 2024 | 0.011417 | -0.000177 | -1.53% | 0.011673 | 0.011814 | 0.01118 | 77,954.00 |
| Mar 19 2024 | 0.011594 | 0.000025 | 0.22% | 0.011751 | 0.011814 | 0.011301 | 80,263.00 |
| Mar 18 2024 | 0.011569 | 0.000256 | 2.26% | 0.01131 | 0.011767 | 0.011203 | 76,955.00 |
| Mar 17 2024 | 0.011313 | -0.000142 | -1.24% | 0.011692 | 0.011853 | 0.011194 | 81,279.00 |
| Mar 16 2024 | 0.011455 | 0.000106 | 0.93% | 0.011359 | 0.011853 | 0.011225 | 76,934.00 |
| Mar 15 2024 | 0.011349 | 0.000033 | 0.29% | 0.011533 | 0.011614 | 0.01118 | 75,520.00 |
| Mar 14 2024 | 0.011316 | 0.000356 | 3.25% | 0.010942 | 0.011614 | 0.010872 | 81,633.00 |
| Mar 13 2024 | 0.01096 | 0.001754 | 19.05% | 0.009373 | 0.020 | 0.00887 | 119,099.00 |
| Mar 12 2024 | 0.009206 | -0.000089 | -0.96% | 0.009473 | 0.009533 | 0.009014 | 100,674.00 |
| Mar 11 2024 | 0.009295 | -0.000651 | -6.55% | 0.010084 | 0.010126 | 0.009295 | 126,432.00 |
| Mar 10 2024 | 0.009946 | 0.000981 | 10.94% | 0.008955 | 0.010212 | 0.008947 | 84,903.00 |
| Mar 09 2024 | 0.008965 | -0.00000700 | -0.08% | 0.008988 | 0.009059 | 0.008947 | 80,539.00 |
| Mar 08 2024 | 0.008972 | -0.000027 | -0.30% | 0.008984 | 0.009059 | 0.008947 | 75,979.00 |
| Mar 07 2024 | 0.008999 | -0.000031 | -0.34% | 0.008734 | 0.009059 | 0.008734 | 86,134.00 |
| Mar 06 2024 | 0.00903 | 0.00027 | 3.08% | 0.008974 | 0.00905 | 0.008615 | 107,311.00 |
| Mar 05 2024 | 0.00876 | 0.001478 | 20.30% | 0.007324 | 0.009228 | 0.007118 | 130,344.00 |
| Mar 04 2024 | 0.007282 | -0.000038 | -0.52% | 0.007473 | 0.0075 | 0.007118 | 120,922.00 |
| Mar 03 2024 | 0.00732 | 0.000027 | 0.37% | 0.007244 | 0.0075 | 0.007171 | 115,044.00 |
| Mar 02 2024 | 0.007293 | 0.000144 | 2.01% | 0.007089 | 0.007393 | 0.007005 | 119,717.00 |
| Mar 01 2024 | 0.007149 | 0.000334 | 4.90% | 0.006714 | 0.007171 | 0.006641 | 126,936.00 |
| Feb 29 2024 | 0.006815 | 0.000156 | 2.34% | 0.006844 | 0.006861 | 0.006567 | 122,737.00 |
| Feb 28 2024 | 0.006659 | 0.000087 | 1.32% | 0.006659 | 0.00688 | 0.006566 | 123,824.00 |
| Feb 27 2024 | 0.006572 | -0.000078 | -1.17% | 0.006679 | 0.006735 | 0.006565 | 127,880.00 |
| Feb 26 2024 | 0.00665 | 0.000057 | 0.86% | 0.006786 | 0.006833 | 0.006527 | 129,012.00 |
| Feb 25 2024 | 0.006593 | -0.000038 | -0.57% | 0.006696 | 0.006868 | 0.006531 | 119,245.00 |
| Feb 24 2024 | 0.006631 | -0.000078 | -1.16% | 0.006826 | 0.006831 | 0.006531 | 115,682.00 |
| Feb 23 2024 | 0.006709 | -0.000179 | -2.60% | 0.006893 | 0.006973 | 0.006676 | 118,511.00 |
| Feb 22 2024 | 0.006888 | -0.000101 | -1.45% | 0.006693 | 0.00712 | 0.006668 | 130,224.00 |
| Feb 21 2024 | 0.006989 | 0.000318 | 4.77% | 0.006888 | 0.006989 | 0.006525 | 142,104.00 |
| Feb 20 2024 | 0.006671 | -0.000193 | -2.81% | 0.006731 | 0.006889 | 0.006525 | 142,595.00 |
| Feb 19 2024 | 0.006864 | 0.000316 | 4.83% | 0.006779 | 0.006888 | 0.006535 | 115,945.00 |
| Feb 18 2024 | 0.006548 | -0.000295 | -4.31% | 0.006727 | 0.006844 | 0.006525 | 124,705.00 |
| Feb 17 2024 | 0.006843 | -0.000213 | -3.02% | 0.007428 | 0.007431 | 0.006578 | 114,875.00 |
| Feb 16 2024 | 0.007056 | -0.000236 | -3.24% | 0.0074 | 0.007445 | 0.007031 | 116,944.00 |
| Feb 15 2024 | 0.007292 | -0.0004 | -5.20% | 0.007591 | 0.007727 | 0.007177 | 104,623.00 |
| Feb 14 2024 | 0.007692 | 0.000046 | 0.60% | 0.007363 | 0.007768 | 0.007347 | 100,722.00 |
| Feb 13 2024 | 0.007646 | 0.00057 | 8.06% | 0.007093 | 0.00776 | 0.007066 | 115,192.00 |
| Feb 12 2024 | 0.007076 | -0.000556 | -7.29% | 0.00784 | 0.008 | 0.007067 | 119,394.00 |
| Feb 11 2024 | 0.007632 | 0.000299 | 4.08% | 0.018041 | 0.018233 | 0.006979 | 233,620.00 |
| Feb 10 2024 | 0.007333 | -0.010695 | -59.32% | 0.017973 | 0.018233 | 0.006979 | 108,614.00 |
| Feb 09 2024 | 0.018028 | 0.000219 | 1.23% | 0.017785 | 0.018326 | 0.017591 | 51,878.00 |
| Feb 08 2024 | 0.017809 | -0.000531 | -2.90% | 0.018794 | 0.018814 | 0.017537 | 46,332.00 |
| Feb 07 2024 | 0.01834 | -0.000623 | -3.29% | 0.01963 | 0.019753 | 0.018329 | 44,745.00 |
| Feb 06 2024 | 0.018963 | -0.000218 | -1.14% | 0.019077 | 0.019999 | 0.018888 | 43,486.00 |
| Feb 05 2024 | 0.019181 | 0.000659 | 3.56% | 0.018459 | 0.019394 | 0.018234 | 49,336.00 |
| Feb 04 2024 | 0.018522 | 0.000502 | 2.79% | 0.018678 | 0.018875 | 0.017854 | 52,144.00 |
| Feb 03 2024 | 0.01802 | -0.005586 | -23.66% | 0.02377 | 0.024095 | 0.017953 | 49,051.00 |
| Feb 02 2024 | 0.023606 | 0.000577 | 2.51% | 0.022158 | 0.02503 | 0.022009 | 47,611.00 |
| Feb 01 2024 | 0.023029 | 0.001659 | 7.76% | 0.021751 | 0.02303 | 0.021217 | 41,332.00 |
| Jan 31 2024 | 0.02137 | -0.000264 | -1.22% | 0.021542 | 0.022095 | 0.021217 | 39,675.00 |
| Jan 30 2024 | 0.021634 | 0.000652 | 3.11% | 0.02164 | 0.022213 | 0.020937 | 43,092.00 |
| Jan 29 2024 | 0.020982 | 0.000493 | 2.41% | 0.020578 | 0.021828 | 0.020333 | 42,796.00 |
| Jan 28 2024 | 0.020489 | -0.000115 | -0.56% | 0.020721 | 0.021009 | 0.020333 | 46,029.00 |
| Jan 27 2024 | 0.020604 | 0.00023 | 1.13% | 0.017526 | 0.020904 | 0.017526 | 48,515.00 |
