PASCUSD

Pascal Coin (PASCUSD)

PASCUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 16 2021 0.048212 0.000722 1.52% 0.2042 0.205199 0.044854 554,820.00
Jan 15 2021 0.04749 -0.001412 -2.89% 0.05001 0.050655 0.044359 533,788.00
Jan 14 2021 0.048901 0.0001 0.20% 0.049677 0.053327 0.047392 533,649.00
Jan 13 2021 0.048801 0.004118 9.22% 0.044963 0.053295 0.038949 523,197.00
Jan 12 2021 0.044683 -0.001824 -3.92% 0.045773 0.05063 0.040044 516,037.00
Jan 11 2021 0.046507 -0.008501 -15.45% 0.05467 0.056056 0.0364 539,482.00
Jan 10 2021 0.055008 0.000883 1.63% 0.054202 0.061418 0.0475 538,577.00
Jan 09 2021 0.054125 0.002386 4.61% 0.052389 0.055029 0.049678 559,248.00
Jan 08 2021 0.05174 0.001558 3.10% 0.050496 0.053314 0.046545 560,798.00
Jan 07 2021 0.050182 0.005565 12.47% 0.044668 0.213764 0.041577 518,348.00
Jan 06 2021 0.044617 0.001614 3.75% 0.042835 0.190378 0.040581 549,730.00
Jan 05 2021 0.043002 0.002727 6.77% 0.04037 0.185225 0.037663 540,629.00
Jan 04 2021 0.040275 -0.000974 -2.36% 0.040906 0.183146 0.034598 280,920.00
Jan 03 2021 0.041249 -0.015903 -27.83% 0.043221 0.176177 0.036656 19,342.00
Jan 02 2021 0.057153 0.013989 32.41% 0.043221 0.058648 0.039318 5,518.00
Jan 01 2021 0.043164 -0.000047 -0.11% 0.043198 0.043643 0.039304 11,107.00
Dec 31 2020 0.043211 0.002867 7.11% 0.04046 0.043508 0.036166 27,591.00
Dec 30 2020 0.040344 -0.007456 -15.60% 0.150592 0.15118 0.04011 108,272.00
Dec 29 2020 0.0478 0.003109 6.96% 0.044896 0.144067 0.03228 388,828.00
Dec 28 2020 0.04469 -0.002015 -4.31% 0.046396 0.04881 0.040313 293,455.00
Dec 27 2020 0.046705 -0.001719 -3.55% 0.044167 0.151643 0.043218 482,621.00
Dec 26 2020 0.048425 0.004953 11.39% 0.043629 0.049283 0.037495 277,143.00
Dec 25 2020 0.043471 -0.000935 -2.11% 0.044373 0.130582 0.041179 272,126.00
Dec 24 2020 0.044407 0.000214 0.48% 0.044167 0.127522 0.042215 264,828.00
Dec 23 2020 0.044193 -0.000668 -1.49% 0.044883 0.129562 0.039028 224,398.00
Dec 22 2020 0.044861 0.00466 11.59% 0.039191 0.128087 0.036497 263,359.00
Dec 21 2020 0.040201 -0.003363 -7.72% 0.043445 0.126884 0.038568 226,433.00
Dec 20 2020 0.043564 -0.00345 -7.34% 0.047038 0.130694 0.042011 265,564.00
Dec 19 2020 0.047014 0.005239 12.54% 0.041924 0.0484 0.035521 271,487.00
Dec 18 2020 0.041775 -0.000011 -0.03% 0.04199 0.045204 0.040639 265,549.00
Dec 17 2020 0.041786 -0.001449 -3.35% 0.042969 0.117602 0.035747 282,728.00
Dec 16 2020 0.043235 0.007268 20.21% 0.036144 0.04338 0.035042 256,117.00
Dec 15 2020 0.035967 -0.000671 -1.83% 0.03663 0.037174 0.034504 275,062.00
Dec 14 2020 0.036638 0.000217 0.60% 0.0364 0.105321 0.036039 273,159.00
Dec 13 2020 0.036421 -0.001952 -5.09% 0.038343 0.039478 0.036143 258,465.00
Dec 12 2020 0.038374 0.003832 11.09% 0.034133 0.099813 0.034133 270,816.00
Dec 11 2020 0.034542 -0.002546 -6.86% 0.037054 0.099439 0.032387 255,543.00
Dec 10 2020 0.037088 -0.000394 -1.05% 0.037652 0.037723 0.036423 244,200.00
Dec 09 2020 0.037482 0.002831 8.17% 0.034618 0.100427 0.033899 255,638.00
Dec 08 2020 0.034652 -0.001635 -4.51% 0.03625 0.036476 0.032954 262,654.00
Dec 07 2020 0.036287 -0.000246 -0.67% 0.036657 0.106572 0.033427 263,546.00
Dec 06 2020 0.036533 0.003039 9.07% 0.045457 0.105591 0.032735 381,985.00
Dec 05 2020 0.033493 -0.006473 -16.20% 0.039943 0.102471 0.03322 245,974.00
Dec 04 2020 0.039966 -0.006736 -14.42% 0.046273 0.046912 0.039567 223,806.00
Dec 03 2020 0.046702 0.000123 0.27% 0.0465 0.051108 0.043009 213,681.00
Dec 02 2020 0.046578 0.000724 1.58% 0.045457 0.10366 0.044344 206,397.00
Dec 01 2020 0.045854 0.000429 0.94% 0.044592 0.104238 0.038625 223,308.00
Nov 30 2020 0.045425 0.006883 17.86% 0.038562 0.106729 0.038562 238,920.00
Nov 29 2020 0.038542 0.000474 1.24% 0.038121 0.039271 0.036885 228,858.00
Nov 28 2020 0.038068 0.001167 3.16% 0.037006 0.095566 0.036297 213,669.00
Nov 27 2020 0.036902 -0.001016 -2.68% 0.037875 0.093329 0.035424 215,795.00
Nov 26 2020 0.037918 -0.005383 -12.43% 0.042885 0.094397 0.03564 174,425.00
Nov 25 2020 0.043301 0.001391 3.32% 0.042387 0.046725 0.040639 230,766.00
Nov 24 2020 0.04191 -0.002904 -6.48% 0.044523 0.047654 0.03277 223,283.00
Nov 23 2020 0.044814 0.008643 23.90% 0.047705 0.102266 0.044044 208,469.00
Nov 22 2020 0.036171 0.001681 4.88% 0.034399 0.103067 0.028928 271,248.00
Nov 21 2020 0.034489 0.000139 0.41% 0.03439 0.036748 0.033764 284,596.00
Nov 20 2020 0.03435 0.000318 0.93% 0.034041 0.10195 0.033094 258,489.00
Nov 19 2020 0.034032 -0.000056 -0.16% 0.033813 0.034646 0.032976 268,100.00
Nov 18 2020 0.034088 -0.00056 -1.62% 0.034477 0.036052 0.032995 253,259.00
Nov 17 2020 0.034648 0.001695 5.14% 0.032939 0.095026 0.032939 245,092.00
Nov 16 2020 0.032953 0.001927 6.21% 0.031301 0.034775 0.026864 280,766.00
Nov 15 2020 0.031026 0.000603 1.98% 0.030403 0.088519 0.030026 258,552.00
Nov 14 2020 0.030424 -0.000466 -1.51% 0.031045 0.089631 0.029689 264,170.00
Nov 13 2020 0.030889 0.000109 0.36% 0.030802 0.089707 0.030193 219,749.00
Nov 12 2020 0.03078 0.001542 5.27% 0.02937 0.031105 0.02728 273,533.00
Nov 11 2020 0.029238 0.00064 2.24% 0.028639 0.02992 0.028445 264,826.00
Nov 10 2020 0.028599 0.000091 0.32% 0.028504 0.028916 0.028129 270,383.00
Nov 09 2020 0.028508 0.001043 3.80% 0.027722 0.085165 0.022065 253,100.00
Nov 08 2020 0.027465 0.002364 9.42% 0.025216 0.028991 0.02488 297,284.00
Nov 07 2020 0.025101 -0.001265 -4.80% 0.026369 0.026825 0.024184 290,651.00
Nov 06 2020 0.026366 -0.000884 -3.24% 0.027316 0.085425 0.022461 294,290.00
Nov 05 2020 0.02725 0.002516 10.17% 0.024768 0.027606 0.020057 306,732.00
Nov 04 2020 0.024734 0.001375 5.89% 0.023278 0.025122 0.022595 326,244.00
Nov 03 2020 0.023358 0.000782 3.47% 0.022536 0.023516 0.022061 307,713.00
Nov 02 2020 0.022576 -0.004343 -16.13% 0.02699 0.028306 0.016351 349,048.00
Nov 01 2020 0.026919 -0.000166 -0.61% 0.027072 0.027318 0.025018 259,674.00
Oct 31 2020 0.027084 0.000278 1.04% 0.026726 0.027514 0.026254 260,220.00
Oct 30 2020 0.026806 -0.000541 -1.98% 0.02731 0.028569 0.024436 259,720.00
Oct 29 2020 0.027348 0.003437 14.37% 0.023915 0.02944 0.023255 260,890.00
Oct 28 2020 0.023911 -0.000847 -3.42% 0.024608 0.075081 0.023293 295,397.00
Oct 27 2020 0.024758 0.00057 2.36% 0.024182 0.072095 0.02387 449,133.00
Oct 26 2020 0.024188 0.000974 4.20% 0.023207 0.024513 0.022981 260,959.00
Oct 25 2020 0.023214 0.001026 4.62% 0.022191 0.026588 0.022112 282,037.00
Oct 24 2020 0.022188 0.000175 0.80% 0.021878 0.022245 0.018837 293,760.00
Oct 23 2020 0.022013 0.001371 6.64% 0.020662 0.022815 0.018193 299,523.00
Oct 22 2020 0.020642 0.00000500 0.02% 0.023095 0.02552 0.017883 275,904.00
Oct 21 2020 0.020638 -0.002482 -10.74% 0.023122 0.025705 0.020592 278,934.00
Oct 20 2020 0.02312 0.001976 9.34% 0.021167 0.024265 0.021077 259,337.00
Oct 19 2020 0.021144 -0.000802 -3.65% 0.021975 0.022956 0.020688 293,837.00
Oct 18 2020 0.021946 -0.001475 -6.30% 0.023412 0.062404 0.021586 239,596.00
Oct 17 2020 0.023421 -0.000036 -0.15% 0.023556 0.023641 0.018993 240,070.00


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.