PENUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 06 2024 | 0.2684 | -0.0001 | -0.04% | 0.2686 | 0.2686 | 0.2684 | 0 |
May 05 2024 | 0.2685 | -0.0003 | -0.10% | 0.2685 | 0.2687 | 0.2685 | 0 |
May 04 2024 | 0.2687 | 0.0006 | 0.24% | 0.2687 | 0.2687 | 0.2687 | 0 |
May 03 2024 | 0.2681 | 0.0018 | 0.68% | 0.267 | 0.2681 | 0.267 | 0 |
May 02 2024 | 0.2663 | 0.0008 | 0.32% | 0.2665 | 0.2665 | 0.2663 | 0 |
May 01 2024 | 0.2654 | -0.0018 | -0.66% | 0.2656 | 0.2655 | 0.2654 | 0 |
Apr 30 2024 | 0.2672 | -0.0002 | -0.06% | 0.2672 | 0.2672 | 0.2672 | 0 |
Apr 29 2024 | 0.2673 | 0.0017 | 0.64% | 0.2658 | 0.2673 | 0.266 | 0 |
Apr 28 2024 | 0.2656 | 0.00 | 0.00% | 0.2656 | 0.2656 | 0.2656 | 0 |
Apr 27 2024 | 0.2656 | 0.00 | 0.00% | 0.2656 | 0.2656 | 0.2656 | 0 |
Apr 26 2024 | 0.2656 | -0.0025 | -0.92% | 0.2682 | 0.2682 | 0.2656 | 0 |
Apr 25 2024 | 0.2681 | -0.0015 | -0.56% | 0.27 | 0.27 | 0.2681 | 0 |
Apr 24 2024 | 0.2696 | -0.0011 | -0.41% | 0.2718 | 0.2718 | 0.2696 | 0 |
Apr 23 2024 | 0.2707 | -0.0005 | -0.20% | 0.2717 | 0.2717 | 0.2707 | 0 |
Apr 22 2024 | 0.2713 | 0.0032 | 1.18% | 0.2683 | 0.2713 | 0.2683 | 0 |
Apr 21 2024 | 0.2681 | 0.00 | 0.00% | 0.2681 | 0.2681 | 0.2681 | 0 |
Apr 20 2024 | 0.2681 | 0.00 | 0.00% | 0.2681 | 0.2681 | 0.2681 | 0 |
Apr 19 2024 | 0.2681 | 0.0012 | 0.45% | 0.2659 | 0.2681 | 0.2659 | 0 |
Apr 18 2024 | 0.2669 | 0.0008 | 0.30% | 0.2667 | 0.2669 | 0.2667 | 0 |
Apr 17 2024 | 0.2661 | -0.0016 | -0.61% | 0.2675 | 0.2675 | 0.2661 | 0 |
Apr 16 2024 | 0.2677 | -0.0023 | -0.87% | 0.2689 | 0.2689 | 0.2677 | 0 |
Apr 15 2024 | 0.2701 | -0.001 | -0.37% | 0.2709 | 0.271 | 0.2701 | 0 |
Apr 14 2024 | 0.2711 | 0.00 | 0.00% | 0.2711 | 0.2711 | 0.2711 | 0 |
Apr 13 2024 | 0.2711 | 0.00 | 0.00% | 0.2711 | 0.2711 | 0.2711 | 0 |
Apr 12 2024 | 0.2711 | 0.002 | 0.76% | 0.2689 | 0.2711 | 0.2689 | 0 |
Apr 11 2024 | 0.269 | -0.0018 | -0.66% | 0.2678 | 0.269 | 0.2678 | 0 |
Apr 10 2024 | 0.2708 | -0.0002 | -0.08% | 0.2707 | 0.2708 | 0.2707 | 0 |
Apr 09 2024 | 0.271 | -0.0015 | -0.55% | 0.2725 | 0.2725 | 0.271 | 0 |
Apr 08 2024 | 0.2725 | 0.0012 | 0.42% | 0.271 | 0.2725 | 0.271 | 0 |
Apr 07 2024 | 0.2714 | -0.0002 | -0.09% | 0.2714 | 0.2716 | 0.2714 | 0 |
Apr 06 2024 | 0.2716 | 0.00 | 0.00% | 0.2716 | 0.2716 | 0.2716 | 0 |
Apr 05 2024 | 0.2716 | 0.0004 | 0.15% | 0.2707 | 0.2716 | 0.2707 | 0 |
Apr 04 2024 | 0.2712 | 0.0018 | 0.68% | 0.2709 | 0.2712 | 0.2709 | 0 |
Apr 03 2024 | 0.2694 | 0.0009 | 0.35% | 0.269 | 0.2694 | 0.269 | 0 |
Apr 02 2024 | 0.2684 | -0.0007 | -0.26% | 0.2684 | 0.2691 | 0.2684 | 0 |
Apr 01 2024 | 0.2691 | -0.0002 | -0.09% | 0.2691 | 0.2691 | 0.2691 | 0 |
Mar 31 2024 | 0.2694 | 0.00 | 0.00% | 0.2694 | 0.2694 | 0.2694 | 0 |
Mar 30 2024 | 0.2694 | 0.0003 | 0.13% | 0.2694 | 0.2694 | 0.269 | 0 |
Mar 29 2024 | 0.269 | -0.00 | -0.02% | 0.2688 | 0.269 | 0.2688 | 0 |
Mar 28 2024 | 0.2691 | -0.0007 | -0.25% | 0.2697 | 0.2697 | 0.2691 | 0 |
Mar 27 2024 | 0.2697 | -0.0005 | -0.17% | 0.2694 | 0.2697 | 0.2696 | 0 |
Mar 26 2024 | 0.2702 | 0.0001 | 0.02% | 0.2704 | 0.2704 | 0.2702 | 0 |
Mar 25 2024 | 0.2701 | -0.0022 | -0.82% | 0.2712 | 0.2713 | 0.2701 | 0 |
Mar 24 2024 | 0.2724 | 0.0011 | 0.40% | 0.2724 | 0.2724 | 0.2724 | 0 |
Mar 23 2024 | 0.2713 | 0.00 | 0.00% | 0.2713 | 0.2713 | 0.2713 | 0 |
Mar 22 2024 | 0.2713 | 0.0006 | 0.21% | 0.2713 | 0.2713 | 0.2707 | 0 |
Mar 21 2024 | 0.2707 | 0.0005 | 0.17% | 0.2726 | 0.2726 | 0.2707 | 0 |
Mar 20 2024 | 0.2703 | -0.00 | -0.01% | 0.2707 | 0.2707 | 0.2703 | 0 |
Mar 19 2024 | 0.2703 | -0.0004 | -0.13% | 0.2705 | 0.2705 | 0.2703 | 0 |
Mar 18 2024 | 0.2706 | -0.0006 | -0.24% | 0.2712 | 0.2714 | 0.2706 | 0 |
Mar 17 2024 | 0.2713 | 0.00 | 0.00% | 0.2713 | 0.2713 | 0.2713 | 0 |
Mar 16 2024 | 0.2713 | 0.00 | 0.00% | 0.2713 | 0.2713 | 0.2713 | 0 |
Mar 15 2024 | 0.2713 | -0.0008 | -0.28% | 0.2705 | 0.2713 | 0.2705 | 0 |
Mar 14 2024 | 0.2721 | 0.001 | 0.38% | 0.2712 | 0.2721 | 0.2712 | 0 |
Mar 13 2024 | 0.271 | -0.0001 | -0.03% | 0.2708 | 0.271 | 0.2708 | 0 |
Mar 12 2024 | 0.2711 | -0.0001 | -0.03% | 0.271 | 0.2711 | 0.2711 | 0 |
Mar 11 2024 | 0.2712 | 0.0013 | 0.50% | 0.2697 | 0.2712 | 0.2697 | 0 |
Mar 10 2024 | 0.2699 | 0.00 | 0.00% | 0.2699 | 0.2699 | 0.2699 | 0 |
Mar 09 2024 | 0.2699 | 0.0004 | 0.13% | 0.2699 | 0.2699 | 0.2695 | 0 |
Mar 08 2024 | 0.2695 | 0.0006 | 0.22% | 0.269 | 0.2695 | 0.269 | 0 |
Mar 07 2024 | 0.2689 | 0.0019 | 0.70% | 0.2676 | 0.2689 | 0.2676 | 0 |
Mar 06 2024 | 0.267 | 0.0023 | 0.86% | 0.2647 | 0.267 | 0.2647 | 0 |
Mar 05 2024 | 0.2648 | -0.0004 | -0.13% | 0.2651 | 0.2651 | 0.2648 | 0 |
Mar 04 2024 | 0.2651 | 0.0004 | 0.16% | 0.2651 | 0.2651 | 0.2651 | 0 |
Mar 03 2024 | 0.2647 | 0.00 | 0.00% | 0.2647 | 0.2647 | 0.2647 | 0 |
Mar 02 2024 | 0.2647 | 0.00 | 0.00% | 0.2647 | 0.2647 | 0.2647 | 0 |
Mar 01 2024 | 0.2647 | 0.0013 | 0.50% | 0.2632 | 0.2647 | 0.2632 | 0 |
Feb 29 2024 | 0.2634 | -0.0012 | -0.46% | 0.2644 | 0.2644 | 0.2634 | 0 |
Feb 28 2024 | 0.2646 | 0.0013 | 0.50% | 0.2627 | 0.2646 | 0.2627 | 0 |
Feb 27 2024 | 0.2633 | -0.0002 | -0.08% | 0.2634 | 0.2634 | 0.2633 | 0 |
Feb 26 2024 | 0.2635 | -0.0007 | -0.27% | 0.2637 | 0.2637 | 0.2635 | 0 |
Feb 25 2024 | 0.2642 | 0.00 | 0.00% | 0.2642 | 0.2642 | 0.2642 | 0 |
Feb 24 2024 | 0.2642 | 0.0003 | 0.11% | 0.2642 | 0.2642 | 0.2639 | 0 |
Feb 23 2024 | 0.2639 | 0.0006 | 0.22% | 0.2627 | 0.2639 | 0.2627 | 0 |
Feb 22 2024 | 0.2633 | -0.001 | -0.38% | 0.265 | 0.265 | 0.2633 | 0 |
Feb 21 2024 | 0.2643 | 0.001 | 0.39% | 0.2636 | 0.2643 | 0.2636 | 0 |
Feb 20 2024 | 0.2633 | 0.0013 | 0.50% | 0.2617 | 0.2633 | 0.2617 | 0 |
Feb 19 2024 | 0.262 | 0.002 | 0.79% | 0.26 | 0.262 | 0.26 | 0 |
Feb 18 2024 | 0.2599 | 0.0001 | 0.04% | 0.2599 | 0.2599 | 0.2599 | 0 |
Feb 17 2024 | 0.2598 | 0.00 | 0.00% | 0.2598 | 0.2598 | 0.2598 | 0 |
Feb 16 2024 | 0.2598 | 0.0016 | 0.63% | 0.2588 | 0.2598 | 0.2588 | 0 |
Feb 15 2024 | 0.2582 | 0.00 | 0.00% | 0.2587 | 0.2587 | 0.2582 | 0 |
Feb 14 2024 | 0.2582 | -0.0005 | -0.18% | 0.2571 | 0.2582 | 0.2571 | 0 |
Feb 13 2024 | 0.2587 | -0.0002 | -0.06% | 0.2587 | 0.2587 | 0.2587 | 0 |
Feb 12 2024 | 0.2588 | -0.001 | -0.39% | 0.2602 | 0.2601 | 0.2588 | 0 |
Feb 11 2024 | 0.2598 | 0.00 | 0.00% | 0.2598 | 0.2598 | 0.2598 | 0 |
Feb 10 2024 | 0.2598 | 0.0002 | 0.08% | 0.2598 | 0.2598 | 0.2598 | 0 |
Feb 09 2024 | 0.2596 | -0.0004 | -0.15% | 0.2604 | 0.2604 | 0.2596 | 0 |
Feb 08 2024 | 0.26 | 0.0012 | 0.46% | 0.259 | 0.26 | 0.2591 | 0 |
Feb 07 2024 | 0.2588 | 0.0002 | 0.06% | 0.2595 | 0.2595 | 0.2588 | 0 |