Canada markets open in 1 hour 18 minutes

Paycoin USD (PCI-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.103692-0.001808 (-1.71%)
As of 12:08PM UTC. Market open.
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 20240.1035940.1037790.1035410.1036920.103692934,804
Jun 19, 20240.1046500.1064650.1035050.1035940.1035941,002,820
Jun 18, 20240.1038410.1075230.1007140.1046460.1046461,220,645
Jun 17, 20240.1115080.1119650.1033340.1040270.104027893,265
Jun 16, 20240.1107460.1117100.1106540.1115100.111510732,712
Jun 15, 20240.1110120.1138140.1102500.1107200.1107201,005,828
Jun 14, 20240.1144560.1191910.1087870.1110180.1110181,388,596
Jun 13, 20240.1153660.1159160.1144340.1144560.1144561,023,661
Jun 12, 20240.1127390.1156380.1127150.1153340.1153341,017,585
Jun 11, 20240.1161860.1168220.1109350.1127360.1127361,103,070
Jun 10, 20240.1125630.1225850.1122270.1161680.1161681,165,655
Jun 09, 20240.1084450.1130280.1079760.1125600.112560816,422
Jun 08, 20240.1110680.1118230.1084170.1084300.1084301,061,080
Jun 07, 20240.1165030.1169870.1102090.1110090.1110091,127,541
Jun 06, 20240.1317160.1319410.1133890.1165070.1165071,722,925
Jun 05, 20240.1082490.1341520.1069920.1317160.1317162,491,571
Jun 04, 20240.1090550.1110200.1066530.1082490.108249991,852
Jun 03, 20240.1074850.1103790.1059640.1090550.109055997,416
Jun 02, 20240.1122000.1141050.1051340.1074850.1074851,048,443
Jun 01, 20240.1138100.1171190.1100380.1122000.112200900,722
May 31, 20240.1147230.1275940.1129900.1138100.1138101,345,678
May 30, 20240.1272410.1292720.1130470.1147230.1147231,553,536
May 29, 20240.1135010.1371490.1100740.1272350.1272351,838,207
May 28, 20240.1162950.1164030.1106580.1135060.113506936,330
May 27, 20240.1193600.1203620.1058900.1162860.116286897,141
May 26, 20240.1194330.1203710.1189000.1193400.119340755,846
May 25, 20240.1189300.1219220.1170160.1194310.119431812,937
May 24, 20240.1187000.1190600.1167600.1188980.1188981,170,949
May 23, 20240.1271710.1273220.1182940.1187000.1187001,106,056
May 22, 20240.1302300.1302430.1246870.1271900.127190978,644
May 21, 20240.1305530.1315140.1293090.1302310.1302311,204,142
May 20, 20240.1259060.1306680.1258560.1305270.130527866,385
May 19, 20240.1263070.1271500.1241550.1258880.125888638,390
May 18, 20240.1274460.1286650.1248610.1263070.126307747,700
May 17, 20240.1248260.1282540.1235430.1274400.127440884,119
May 16, 20240.1283560.1309230.1245830.1248170.1248171,052,010
May 15, 20240.1245790.1304520.1245190.1283030.128303941,828
May 14, 20240.1276100.1315500.1239990.1245970.124597938,318
May 13, 20240.1235130.1278860.1190830.1276130.1276131,033,560
May 12, 20240.1227370.1269280.1220010.1234890.123489775,602
May 11, 20240.1186410.1232940.1186130.1227300.122730829,036
May 10, 20240.1142930.1246140.1142680.1186180.1186181,087,110
May 09, 20240.1154430.1165860.1132030.1142920.114292826,726
May 08, 20240.1338170.1338870.1134730.1154220.1154221,279,828
May 07, 20240.1404540.1409020.1336720.1337940.133794955,636
May 06, 20240.1415220.1457430.1399270.1404080.140408942,631
May 05, 20240.1422930.1435760.1411420.1414980.141498762,526
May 04, 20240.1446750.1580090.1415430.1422600.1422601,291,197
May 03, 20240.1412700.1456180.1404400.1446540.1446541,029,698
May 02, 20240.1456230.1470950.1399100.1412880.1412881,124,096
May 01, 20240.1596500.1606350.1391150.1455490.1455491,486,343
Apr 30, 20240.1794090.1810990.1539590.1587650.1587651,189,953
Apr 29, 20240.1875750.1942590.1767150.1793100.179310947,803
Apr 28, 20240.1704070.1944270.1703120.1875790.1875791,113,978
Apr 27, 20240.1783980.1784100.1666640.1704500.170450961,337
Apr 26, 20240.1914860.1944820.1776950.1783470.1783471,099,707
Apr 25, 20240.1979930.2030320.1861430.1914160.1914161,090,760
Apr 24, 20240.1856960.2164060.1853410.1980060.1980061,251,852
Apr 23, 20240.2132590.2227980.1852110.1853680.1853681,075,815
Apr 22, 20240.2118250.2222380.2019460.2132920.2132921,112,984
Apr 21, 20240.2244820.2245240.2058580.2118080.2118081,109,661
Apr 20, 20240.2252510.2259760.2130630.2243650.2243651,454,294
Apr 19, 20240.2394150.2451420.1984290.2252190.2252192,495,936
Apr 18, 20240.2000500.2608430.1992120.2393950.2393953,031,082
Apr 17, 20240.1815070.2149080.1810150.2000540.2000541,879,287
Apr 16, 20240.2162050.2204130.1717920.1815190.1815192,180,625
Apr 15, 20240.2473480.2473490.2003450.2162270.2162272,907,236
Apr 14, 20240.2604910.3472610.2257860.2487960.2487964,992,282
Apr 13, 20240.2608440.3053300.2199970.2605110.2605112,686,936
Apr 12, 20240.2600280.3004870.2580120.2607940.2607942,021,201
Apr 11, 20240.2593930.2705680.2554810.2602620.2602621,632,087
Apr 10, 20240.2399650.2694020.2398810.2593660.2593661,783,063
Apr 09, 20240.2311370.2694040.2272150.2401120.2401121,517,679
Apr 08, 20240.2226600.2373130.2075340.2311740.2311741,235,693
Apr 07, 20240.2231620.2541690.2199900.2226920.2226921,221,080
Apr 06, 20240.2065480.2705930.2008870.2231290.2231292,034,459
Apr 05, 20240.2554380.2584460.1588120.2067410.2067412,319,703
Apr 04, 20240.2459500.2581150.2434970.2554080.2554081,141,078
Apr 03, 20240.2402380.2490310.2388760.2459100.2459101,154,934
Apr 02, 20240.2609220.2612570.2401420.2401640.2401641,456,578
Apr 01, 20240.2572480.2620760.2527100.2609220.2609221,374,009
Mar 31, 20240.2528080.2615870.2481760.2572720.2572721,004,135
Mar 30, 20240.2300430.2635820.2298430.2528080.2528081,334,032
Mar 29, 20240.2390100.2420770.2286420.2300460.2300461,212,766
Mar 28, 20240.2434280.2482960.2375840.2389420.2389421,424,540
Mar 27, 20240.2475370.2578210.2394280.2434220.2434221,788,264
Mar 26, 20240.2362320.2602730.2360800.2474240.2474241,868,417
Mar 25, 20240.2007910.2523760.1994210.2362090.2362092,323,836
Mar 24, 20240.2015170.2431010.1940250.2007980.2007982,830,144
Mar 23, 20240.1511490.2063100.1444690.2048140.2048141,775,388
Mar 22, 20240.1380320.1518880.1378630.1511100.1511101,497,556
Mar 21, 20240.1201310.1531570.1196790.1379770.1379772,120,656
Mar 20, 20240.0919520.1224480.0918780.1201380.1201381,805,805
Mar 19, 20240.0938450.0955850.0900530.0919160.0919161,665,665
Mar 18, 20240.0972940.1058270.0890060.0930460.0930461,426,903
Mar 17, 20240.0964450.0983800.0904090.0972760.0972761,381,687
Mar 16, 20240.1016250.1031400.0960570.0964360.0964361,408,132
Mar 15, 20240.1117410.1151230.1006050.1015260.1015261,906,862
Mar 14, 20240.1089200.1127940.1055430.1116310.1116311,668,142
Mar 13, 20240.1103290.1141210.1098960.1099330.1099331,306,678
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...