PUBC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 0.065 | -0.0067 | -9.34% | 0.08 | 0.08 | 0.065 | 33,000 |
Mar 27 2024 | 0.0717 | 0.0037 | 5.44% | 0.08 | 0.08 | 0.0717 | 31,501 |
Mar 26 2024 | 0.068 | -0.003 | -4.23% | 0.07 | 0.087 | 0.068 | 110,344 |
Mar 25 2024 | 0.071 | -0.019 | -21.11% | 0.09 | 0.10 | 0.07 | 136,734 |
Mar 22 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.085 | 12,322 |
Mar 21 2024 | 0.09 | 0.01 | 12.50% | 0.0701 | 0.09 | 0.0701 | 7,805 |
Mar 20 2024 | 0.08 | 0.01 | 14.29% | 0.094 | 0.11 | 0.08 | 37,500 |
Mar 19 2024 | 0.07 | 0.004 | 6.06% | 0.07 | 0.07 | 0.07 | 675 |
Mar 18 2024 | 0.066 | -0.005 | -7.04% | 0.066 | 0.066 | 0.066 | 4,999 |
Mar 15 2024 | 0.071 | 0.001 | 1.43% | 0.071 | 0.071 | 0.071 | 5,000 |
Mar 14 2024 | 0.07 | -0.024 | -25.53% | 0.072 | 0.072 | 0.07 | 40,043 |
Mar 13 2024 | 0.094 | 0.0089 | 10.46% | 0.094 | 0.094 | 0.094 | 27,307 |
Mar 12 2024 | 0.0851 | 0.0131 | 18.19% | 0.0715 | 0.0851 | 0.0715 | 50,609 |
Mar 11 2024 | 0.072 | -0.023 | -24.21% | 0.072 | 0.072 | 0.072 | 16,000 |
Mar 08 2024 | 0.095 | 0.006 | 6.74% | 0.081 | 0.10 | 0.081 | 48,122 |
Mar 07 2024 | 0.089 | 0.0113 | 14.54% | 0.09 | 0.09 | 0.0715 | 19,000 |
Mar 06 2024 | 0.0777 | -0.0103 | -11.70% | 0.065 | 0.0777 | 0.065 | 2,186 |
Mar 05 2024 | 0.088 | 0.0103 | 13.26% | 0.088 | 0.088 | 0.088 | 2,200 |
Mar 04 2024 | 0.0777 | 0.0077 | 11.00% | 0.074 | 0.0777 | 0.07 | 52,689 |
Mar 01 2024 | 0.07 | 0.002 | 2.94% | 0.07 | 0.07 | 0.07 | 809 |
Feb 29 2024 | 0.068 | 0.0009 | 1.34% | 0.068 | 0.07 | 0.068 | 25,000 |
Feb 28 2024 | 0.0671 | -0.0029 | -4.14% | 0.0685 | 0.07 | 0.0671 | 41,787 |
Feb 27 2024 | 0.07 | -0.01 | -12.50% | 0.08 | 0.08 | 0.07 | 79,330 |
Feb 26 2024 | 0.08 | 0.01 | 14.29% | 0.1075 | 0.1075 | 0.08 | 8,500 |
Feb 23 2024 | 0.07 | 0.002 | 2.94% | 0.08 | 0.08 | 0.069 | 69,488 |
Feb 22 2024 | 0.068 | -0.012 | -15.00% | 0.072 | 0.072 | 0.068 | 43,199 |
Feb 21 2024 | 0.08 | 0.005 | 6.67% | 0.08 | 0.08 | 0.073 | 15,000 |
Feb 20 2024 | 0.075 | -0.0001 | -0.13% | 0.068 | 0.08 | 0.068 | 44,221 |
Feb 16 2024 | 0.0751 | 0.0021 | 2.88% | 0.08 | 0.08 | 0.0751 | 152,412 |
Feb 15 2024 | 0.073 | -0.027 | -27.00% | 0.0828 | 0.09 | 0.073 | 82,560 |
Feb 14 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 7,500 |
Feb 13 2024 | 0.10 | 0.02 | 25.00% | 0.0825 | 0.10 | 0.0825 | 8,250 |
Feb 12 2024 | 0.08 | -0.02 | -20.00% | 0.10 | 0.10 | 0.08 | 14,850 |
Feb 09 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 5,122 |
Feb 08 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 10,000 |
Feb 07 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 14,980 |
Feb 06 2024 | 0.10 | 0.0025 | 2.56% | 0.11 | 0.11 | 0.10 | 8,001 |
Feb 05 2024 | 0.0975 | 0.0175 | 21.88% | 0.0975 | 0.0975 | 0.0975 | 18,201 |
Feb 02 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0 |
Feb 01 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 40,500 |
Jan 31 2024 | 0.08 | -0.0088 | -9.91% | 0.08 | 0.107 | 0.08 | 37,175 |
Jan 30 2024 | 0.0888 | 0.0088 | 11.00% | 0.0888 | 0.1099 | 0.0888 | 109,362 |
Jan 29 2024 | 0.08 | 0.0175 | 28.00% | 0.0789 | 0.08 | 0.0789 | 2,400 |
Jan 26 2024 | 0.0625 | -0.0175 | -21.88% | 0.06 | 0.0625 | 0.06 | 60,000 |
Jan 25 2024 | 0.08 | 0.00 | 0.00% | 0.088 | 0.0999 | 0.0687 | 275,352 |
Jan 24 2024 | 0.08 | 0.011 | 15.94% | 0.08 | 0.0844 | 0.08 | 93,989 |
Jan 23 2024 | 0.069 | -0.001 | -1.43% | 0.0749 | 0.0749 | 0.061 | 43,742 |
Jan 22 2024 | 0.07 | 0.00 | 0.00% | 0.0927 | 0.0927 | 0.0655 | 44,777 |
Jan 19 2024 | 0.07 | -0.0095 | -11.95% | 0.0849 | 0.0849 | 0.07 | 7,590 |
Jan 18 2024 | 0.0795 | 0.00 | 0.00% | 0.089 | 0.094 | 0.021 | 8,203 |
Jan 17 2024 | 0.0795 | 0.0275 | 52.88% | 0.0795 | 0.093 | 0.079 | 1,898 |
Jan 16 2024 | 0.052 | -0.018 | -25.71% | 0.032 | 0.06 | 0.032 | 48,622 |
Jan 12 2024 | 0.07 | -0.008 | -10.26% | 0.08 | 0.08 | 0.07 | 116,865 |
Jan 11 2024 | 0.078 | 0.0055 | 7.59% | 0.085 | 0.086 | 0.078 | 65,550 |
Jan 10 2024 | 0.0725 | 0.00 | 0.00% | 0.0945 | 0.0945 | 0.0725 | 3,000 |
Jan 09 2024 | 0.0725 | -0.0265 | -26.77% | 0.08 | 0.099 | 0.07 | 77,251 |
Jan 08 2024 | 0.099 | 0.021 | 26.92% | 0.07 | 0.099 | 0.07 | 1,500 |
Jan 05 2024 | 0.078 | -0.012 | -13.33% | 0.09 | 0.09 | 0.078 | 83,327 |
Jan 04 2024 | 0.09 | 0.00 | 0.00% | 0.085 | 0.09 | 0.085 | 21,025 |
Jan 03 2024 | 0.09 | -0.015 | -14.29% | 0.0935 | 0.11 | 0.09 | 131,122 |
Jan 02 2024 | 0.105 | 0.025 | 31.25% | 0.105 | 0.105 | 0.105 | 102 |