Pascal Coin Historical Data - PASCUSD

Name Symbol Market Market Cap ($) Algorithm
Pascal Coin PASCUSD Crypto 933,386 Pascal (Random Hash)
  Change % Change Current Price Bid Offer
  0.001056 2.74% 0.039569 0.037476 0.041115
High Low Open Prev. Close 52 Week Range
0.039765 0.038059 0.038513 0.038513 0.022965 - 0.368134
Exchange Time Size Trade Price Currency
TKOK 03:34:30 627.98 0.039114 USD
Price x Volume Volume Base Symbol Related Pairs
2,218.20 56,494.53 PASC PASCEUR PASCGBP PASCBTC

PASCUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.037390.0531740.036463145,345.230.0021795.83%
1 Month0.0407910.0531740.031544136,881.02-0.001222-3.00%
3 Months0.0440080.1171430.022965284,866.58-0.004439-10.09%
6 Months0.1787370.2531640.022965248,044.86-0.139169-77.86%
1 Year0.2071550.3681340.022965149,837.19-0.167586-80.90%
3 Years0.0130245.700.007128331,167.580.026545203.82%
5 Years0.0024435.700.002442322,595.850.0371261,519.85%

PASCUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 18 2020 0.038774 0.000637 1.67% 0.038109 0.03902 0.037138 153,082.00
Jan 17 2020 0.038137 -0.000471 -1.22% 0.038676 0.049166 0.036773 154,047.00
Jan 16 2020 0.038608 -0.001162 -2.92% 0.040994 0.048608 0.036817 151,499.00
Jan 15 2020 0.039769 -0.004564 -10.29% 0.044439 0.048534 0.037249 118,594.00
Jan 14 2020 0.044333 0.006647 17.64% 0.037607 0.053174 0.037004 156,957.00
Jan 13 2020 0.037686 -0.002963 -7.29% 0.040719 0.045674 0.036754 143,464.00
Jan 12 2020 0.040649 0.003311 8.87% 0.03739 0.043909 0.036463 139,770.00
Jan 11 2020 0.037338 -0.000508 -1.34% 0.038435 0.03861 0.037014 146,489.00
Jan 10 2020 0.037846 0.001782 4.94% 0.035958 0.03883 0.035321 144,130.00
Jan 09 2020 0.036064 -0.001258 -3.37% 0.0372 0.038018 0.035811 139,559.00
Jan 08 2020 0.037322 -0.002086 -5.29% 0.039202 0.040457 0.036544 136,607.00
Jan 07 2020 0.039408 0.00381 10.70% 0.035525 0.040061 0.035375 144,739.00
Jan 06 2020 0.035598 -0.00323 -8.32% 0.038902 0.044071 0.034742 134,278.00
Jan 05 2020 0.038828 0.004951 14.61% 0.034097 0.042389 0.033511 146,101.00
Jan 04 2020 0.033877 -0.000381 -1.11% 0.033987 0.034491 0.032953 145,098.00
Jan 03 2020 0.034258 0.00106 3.19% 0.033128 0.034659 0.032729 147,860.00
Jan 02 2020 0.033197 -0.000159 -0.48% 0.033361 0.033711 0.031924 138,046.00
Jan 01 2020 0.033357 0.000028 0.08% 0.033107 0.03395 0.03274 139,579.00
Dec 31 2019 0.033329 -0.001751 -4.99% 0.03508 0.039635 0.031544 102,898.00
Dec 30 2019 0.03508 -0.001484 -4.06% 0.036582 0.040489 0.034488 134,940.00
Dec 29 2019 0.036564 -0.002524 -6.46% 0.039061 0.039061 0.031704 139,782.00
Dec 28 2019 0.039087 0.00378 10.71% 0.035563 0.046765 0.033347 125,548.00
Dec 27 2019 0.035307 -0.000333 -0.93% 0.035467 0.040932 0.032727 139,209.00
Dec 26 2019 0.03564 0.000258 0.73% 0.035673 0.037425 0.035276 132,160.00
Dec 25 2019 0.035382 -0.005237 -12.89% 0.040924 0.041522 0.034492 121,460.00
Dec 24 2019 0.040619 0.002251 5.87% 0.03821 0.041955 0.037604 122,022.00
Dec 23 2019 0.038367 -0.008479 -18.10% 0.046515 0.047992 0.034316 121,310.00
Dec 22 2019 0.046847 0.00606 14.86% 0.040791 0.046919 0.039181 113,427.00
Dec 21 2019 0.040787 -0.005025 -10.97% 0.0458 0.045845 0.03712 106,375.00
Dec 20 2019 0.045812 0.007469 19.48% 0.038673 0.046088 0.032065 129,384.00
Dec 19 2019 0.038342 -0.002126 -5.25% 0.040471 0.050758 0.035003 108,855.00
See More Historical Prices »


Your Recent History
COIN
PASCUSD
Pascal Coi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.