Canada markets open in 6 hours 13 minutes

Professional Fighters League Fan Token USD (PFL-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.235277-0.002816 (-1.18%)
As of 07:14AM UTC. Market open.
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20240.2293700.2356990.2293360.2352770.2352778,474
Jun 24, 20240.2425200.2487200.2293260.2293700.2293708,065
Jun 23, 20240.2429380.2489550.2421030.2425200.2425209,463
Jun 22, 20240.2423410.2490830.2421320.2429380.2429389,820
Jun 21, 20240.2422520.2488980.2415770.2423410.2423419,555
Jun 20, 20240.2447160.2512050.2418990.2422520.2422529,755
Jun 19, 20240.2507150.2554220.2444220.2447160.2447169,471
Jun 18, 20240.2484070.2556560.2421060.2507150.2507153,285
Jun 17, 20240.2490350.2494860.2419140.2484070.2484078,551
Jun 16, 20240.2435320.2498390.2426410.2490350.2490359,833
Jun 15, 20240.2983850.2987050.2431490.2435320.24353211,139
Jun 14, 20240.3310020.3380400.2835710.2983850.29838512,693
Jun 13, 20240.3323880.3404420.3307540.3310020.33100213,369
Jun 12, 20240.3037700.3405900.3035310.3323880.33238812,793
Jun 11, 20240.3386020.3390210.3036320.3037700.30377012,461
Jun 10, 20240.3433420.3439060.3345580.3386020.33860213,333
Jun 09, 20240.3796020.3796020.3193860.3433420.34334213,461
Jun 08, 20240.3187110.3796020.3150910.3796020.37960214,386
Jun 07, 20240.4184600.4187840.2784240.3187110.31871116,687
Jun 06, 20240.3966820.4339510.3865970.4184600.41846015,903
Jun 05, 20240.3504230.3973030.3420140.3966820.3966827,163
Jun 04, 20240.3225660.3539360.3113590.3504230.35042312,933
Jun 03, 20240.3151620.3232120.3145840.3225660.32256612,570
Jun 02, 20240.3298380.3300020.3144210.3151620.31516212,801
Jun 01, 20240.3228350.3300340.3225330.3298380.32983812,565
May 31, 20240.3343090.3347740.3218440.3228350.32283512,283
May 30, 20240.3899330.3918850.3186840.3343090.33430914,114
May 29, 20240.3982040.3990480.3843720.3899330.38993315,617
May 28, 20240.3567290.3989850.3450050.3982040.39820417,931
May 27, 20240.3554110.3578780.3478370.3567290.35672914,074
May 26, 20240.3496490.3602600.3483420.3554110.35541114,184
May 25, 20240.3483250.3574060.3468110.3496490.34964914,987
May 24, 20240.3511530.3556140.3432190.3483250.34832513,778
May 23, 20240.3688120.3750200.3434390.3511530.35115314,186
May 22, 20240.3730410.3888460.3681910.3688120.36881214,481
May 21, 20240.3447030.3766010.3443310.3730410.37304114,127
May 20, 20240.3482080.3519670.3423610.3447030.34470314,772
May 19, 20240.3719650.3751790.3475040.3482080.34820814,545
May 18, 20240.3651610.3721460.3649780.3719650.37196514,631
May 17, 20240.3626550.3721820.3618750.3651610.36516114,761
May 16, 20240.3771740.3774460.3550850.3626550.36265515,290
May 15, 20240.3681970.3772000.3676350.3771740.37717414,867
May 14, 20240.3879730.3888150.3676180.3681970.36819715,092
May 13, 20240.3816190.3893200.3808890.3879730.38797315,316
May 12, 20240.3865200.3917460.3789890.3816190.38161915,316
May 11, 20240.3796560.3873890.3794660.3865200.38652015,269
May 10, 20240.3878950.3894000.3795010.3796560.37965615,338
May 09, 20240.3876390.3893110.3796290.3878950.38789515,503
May 08, 20240.3885530.3888950.3788690.3876390.38763915,218
May 07, 20240.3840640.3893580.3760530.3885530.38855315,458
May 06, 20240.3837330.3848410.3756450.3840640.38406415,199
May 05, 20240.3831950.3863210.3754710.3837330.38373314,996
May 04, 20240.3831320.3834030.3754470.3831950.38319515,004
May 03, 20240.3823600.3836330.3747650.3831320.38313215,236
May 02, 20240.3730870.3829710.3730290.3823600.38236014,986
May 01, 20240.3862360.3869470.3729040.3730870.37308715,469
Apr 30, 20240.3985160.4003320.3787070.3862360.38623615,471
Apr 29, 20240.4056080.4076010.3900750.3985160.39851611,133
Apr 28, 20240.4022890.4099600.3973220.4056080.40560813,402
Apr 27, 20240.4024430.4103220.4019550.4022890.40228916,383
Apr 26, 20240.4020420.4111400.4013600.4024430.40244314,701
Apr 25, 20240.4044140.4106420.4011480.4020420.40204215,498
Apr 24, 20240.3853320.4190780.3778570.4044140.40441416,455
Apr 23, 20240.3733590.3856640.3724280.3853320.38533214,987
Apr 22, 20240.3803770.3816730.3727640.3733590.37335914,833
Apr 21, 20240.3757250.3826700.3733070.3803770.3803779,066
Apr 20, 20240.3813300.3818970.3737630.3757250.37572514,837
Apr 19, 20240.4060390.4137310.3716620.3813300.38133015,940
Apr 18, 20240.4150080.4154700.4055930.4060390.40603916,922
Apr 17, 20240.4067170.4158560.4057590.4150080.41500816,291
Apr 16, 20240.4190600.4192870.4061700.4067170.40671716,196
Apr 15, 20240.4165840.4258390.4108680.4190600.41906016,738
Apr 14, 20240.4114280.4256210.4105800.4165840.41658411,883
Apr 13, 20240.4334550.4415380.4077930.4114280.41142814,415
Apr 12, 20240.4988850.5007400.4330850.4334550.43345518,831
Apr 11, 20240.5581560.5647070.4802330.4988850.49888519,813
Apr 10, 20240.4382820.5647230.4352570.5581560.55815630,540
Apr 09, 20240.4616910.4618000.4164170.4382820.43828219,297
Apr 08, 20240.4554410.4639260.4527230.4616910.46169118,087
Apr 07, 20240.4586780.4671110.4527250.4554410.45544118,260
Apr 06, 20240.4668750.4672100.4582530.4586780.45867818,385
Apr 05, 20240.4600280.4687460.4583180.4668750.46687518,045
Apr 04, 20240.4685410.4698960.4589450.4600280.46002818,722
Apr 03, 20240.4917480.4920270.4595870.4685410.46854118,738
Apr 02, 20240.5219760.5297730.4830800.4917480.49174819,736
Apr 01, 20240.5232650.5347610.5205850.5219760.52197620,163
Mar 31, 20240.5445020.5538990.5229710.5232650.52326520,903
Mar 30, 20240.5536350.5539730.5442640.5445020.54450221,215
Mar 29, 20240.5496280.5561480.5397690.5536350.55363521,186
Mar 28, 20240.5383850.5695190.5291980.5496280.54962821,329
Mar 27, 20240.5217720.5403640.5145130.5383850.53838520,358
Mar 26, 20240.5241930.5253710.5149360.5217720.52177220,274
Mar 25, 20240.5201660.5319260.5149790.5241930.52419320,242
Mar 24, 20240.5216180.5316680.5193310.5201660.52016621,109
Mar 23, 20240.5305420.5311550.5203930.5216180.52161821,060
Mar 22, 20240.5346520.5437050.5138220.5305420.53054221,535
Mar 21, 20240.5053700.5710990.4962510.5346520.53465223,803
Mar 20, 20240.4511320.5483950.4503660.5053700.50537023,724
Mar 19, 20240.5008580.5096520.4466650.4511320.45113218,407
Mar 18, 20240.4857670.5103300.4819060.5008580.50085819,874
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...