ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,544.59
      -0.78%
      US Tech 100
      19,194.80
      0.08%
      Dow Jones
      40,665.02
      -1.29%
      Brent Oil
      84.095
      0.02%
      Bitcoin
      64,137.35
      0.27%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. Picasso (Gate.io:PICAUSDT)

      6. Picasso (Gate.io:PICAUSDT) Historical

      PICAUSDT Picasso

      0.001172
      0.000012 (1.03%)
      07:00:15 - Realtime Data

      PICAUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.00116 -0.000114 -8.95% 0.001273 0.001321 0.001149 39,062,644.00
      Jul 17 2024 0.001274 -0.000093 -6.80% 0.001368 0.001377 0.001254 56,603,867.00
      Jul 16 2024 0.001367 0.000058 4.43% 0.001307 0.001428 0.001275 56,665,516.00
      Jul 15 2024 0.001309 0.000098 8.09% 0.001206 0.001357 0.001205 36,588,459.00
      Jul 14 2024 0.001211 -0.00000400 -0.33% 0.001208 0.001288 0.00116 43,610,409.00
      Jul 13 2024 0.001215 0.00000500 0.41% 0.001201 0.00125 0.001199 33,052,906.00
      Jul 12 2024 0.00121 -0.000104 -7.91% 0.001304 0.00138 0.0012 25,789,447.00
      Jul 11 2024 0.001314 0.00000500 0.38% 0.00133 0.001361 0.001286 28,170,289.00
      Jul 10 2024 0.001309 0.000019 1.47% 0.00129 0.001363 0.00128 26,778,366.00
      Jul 09 2024 0.00129 -0.000092 -6.66% 0.001379 0.0014 0.001281 32,422,775.00
      Jul 08 2024 0.001382 -0.000012 -0.86% 0.001388 0.00152 0.00133 35,331,979.00
      Jul 07 2024 0.001394 0.000051 3.80% 0.001328 0.001519 0.001226 42,031,932.00
      Jul 06 2024 0.001343 0.000096 7.70% 0.001245 0.001421 0.001227 23,601,012.00
      Jul 05 2024 0.001247 -0.000093 -6.94% 0.001336 0.001336 0.001201 44,032,192.00
      Jul 04 2024 0.00134 -0.000169 -11.20% 0.001509 0.001511 0.001334 32,878,405.00
      Jul 03 2024 0.001509 -0.00000900 -0.59% 0.001517 0.001578 0.0015 23,955,558.00
      Jul 02 2024 0.001518 -0.000037 -2.38% 0.001555 0.001595 0.00151 18,944,184.00
      Jul 01 2024 0.001555 0.00008 5.42% 0.001475 0.00156 0.001462 17,499,383.00
      Jun 30 2024 0.001475 -0.00000300 -0.20% 0.001474 0.001513 0.00144 29,428,591.00
      Jun 29 2024 0.001478 -0.000024 -1.60% 0.0015 0.001557 0.00147 23,832,170.00
      Jun 28 2024 0.001502 -0.000141 -8.58% 0.001643 0.001648 0.0015 19,426,744.00
      Jun 27 2024 0.001643 0.00 0.00% 0.001642 0.001731 0.001605 26,669,499.00
      Jun 26 2024 0.001643 -0.00001 -0.60% 0.001646 0.001875 0.001609 28,118,776.00
      Jun 25 2024 0.001653 -0.000099 -5.65% 0.001753 0.001899 0.001571 30,234,997.00
      Jun 24 2024 0.001752 0.000098 5.93% 0.001655 0.001808 0.001631 38,273,703.00
      Jun 23 2024 0.001654 0.00000800 0.49% 0.001646 0.001769 0.00161 17,967,446.00
      Jun 22 2024 0.001646 0.000016 0.98% 0.00163 0.001814 0.0016 23,418,162.00
      Jun 21 2024 0.00163 -0.000167 -9.29% 0.001788 0.00185 0.001539 23,342,886.00
      Jun 20 2024 0.001797 -0.000147 -7.56% 0.001939 0.001984 0.001778 20,707,797.00
      Jun 19 2024 0.001944 0.000045 2.37% 0.00185 0.002034 0.001847 26,395,956.00
      Jun 18 2024 0.001899 -0.0001 -5.00% 0.001997 0.001997 0.001609 42,189,092.00
      Jun 17 2024 0.001999 -0.000287 -12.55% 0.002286 0.002286 0.001859 39,401,259.00
      Jun 16 2024 0.002286 -0.000067 -2.85% 0.002364 0.0024 0.0022 17,636,978.00
      Jun 15 2024 0.002353 0.00016 7.30% 0.002193 0.002378 0.00218 21,665,878.00
      Jun 14 2024 0.002193 -0.000234 -9.64% 0.002427 0.00244 0.002126 28,474,928.00
      Jun 13 2024 0.002427 -0.000108 -4.26% 0.00257 0.00275 0.002389 28,041,619.00
      Jun 12 2024 0.002535 0.000197 8.43% 0.002206 0.002732 0.002142 32,551,526.00
      Jun 11 2024 0.002338 -0.000448 -16.08% 0.002808 0.002861 0.002263 21,812,584.00
      Jun 10 2024 0.002786 -0.000708 -20.26% 0.003495 0.003509 0.002573 33,413,420.00
      Jun 09 2024 0.003494 -0.000123 -3.40% 0.003626 0.003756 0.003327 14,655,506.00
      Jun 08 2024 0.003617 -0.000196 -5.14% 0.003809 0.003874 0.0036 10,835,833.00
      Jun 07 2024 0.003813 -0.000302 -7.34% 0.00412 0.004224 0.003658 19,952,953.00
      Jun 06 2024 0.004115 -0.000197 -4.57% 0.004312 0.00432 0.004038 11,520,789.00
      Jun 05 2024 0.004312 0.000109 2.59% 0.004216 0.004369 0.004076 17,389,251.00
      Jun 04 2024 0.004203 -0.000074 -1.73% 0.004279 0.004343 0.004159 13,334,970.00
      Jun 03 2024 0.004277 -0.000279 -6.12% 0.004555 0.004561 0.004171 13,278,100.00
      Jun 02 2024 0.004556 -0.000032 -0.70% 0.004623 0.005001 0.004497 10,876,701.00
      Jun 01 2024 0.004588 -0.000115 -2.45% 0.004712 0.004869 0.004545 14,136,352.00
      May 31 2024 0.004703 0.000187 4.14% 0.004513 0.004779 0.004455 19,558,189.00
      May 30 2024 0.004516 -0.000057 -1.25% 0.004588 0.004627 0.004403 12,011,268.00
      May 29 2024 0.004573 -0.000569 -11.07% 0.005141 0.00522 0.004429 20,374,024.00
      May 28 2024 0.005142 0.000128 2.55% 0.005014 0.005212 0.004899 18,086,943.00
      May 27 2024 0.005014 0.000178 3.68% 0.004837 0.005121 0.004801 12,644,628.00
      May 26 2024 0.004836 -0.000011 -0.23% 0.004848 0.004935 0.004802 3,822,451.00
      May 25 2024 0.004847 0.000153 3.26% 0.004695 0.005012 0.004676 11,811,449.00
      May 24 2024 0.004694 0.000127 2.78% 0.004578 0.004817 0.004371 11,005,851.00
      May 23 2024 0.004567 0.000128 2.88% 0.004435 0.004749 0.00437 13,374,705.00
      May 22 2024 0.004439 0.000117 2.71% 0.004358 0.00463 0.004208 13,051,069.00
      May 21 2024 0.004322 -0.000446 -9.35% 0.004782 0.004836 0.004153 12,943,149.00
      May 20 2024 0.004768 0.000153 3.32% 0.004606 0.0049 0.004383 17,077,631.00
      May 19 2024 0.004615 -0.000092 -1.95% 0.004709 0.004783 0.004569 6,028,231.00
      May 18 2024 0.004707 -0.000084 -1.75% 0.004791 0.004855 0.004632 8,100,526.00
      May 17 2024 0.004791 0.000283 6.28% 0.004497 0.004941 0.004496 11,506,537.00
      May 16 2024 0.004508 -0.000531 -10.54% 0.00505 0.00521 0.004281 24,780,185.00
      May 15 2024 0.005039 0.001043 26.10% 0.00401 0.005263 0.003969 13,697,040.00
      May 14 2024 0.003996 -0.000317 -7.35% 0.004331 0.004357 0.003984 12,937,378.00
      May 13 2024 0.004313 -0.001029 -19.26% 0.005341 0.005382 0.004004 26,950,282.00
      May 12 2024 0.005342 -0.000264 -4.71% 0.005601 0.00562 0.00533 8,767,948.00
      May 11 2024 0.005606 0.000026 0.47% 0.00558 0.005706 0.0055 6,629,729.00
      May 10 2024 0.00558 -0.000244 -4.19% 0.006008 0.006189 0.005557 10,662,484.00
      May 09 2024 0.005824 0.000305 5.53% 0.005537 0.006004 0.005411 25,327,413.00
      May 08 2024 0.005519 -0.000405 -6.84% 0.00584 0.005873 0.005347 61,679,596.00
      May 07 2024 0.005924 -0.000332 -5.31% 0.006158 0.006408 0.005899 36,224,649.00
      May 06 2024 0.006256 -0.000207 -3.20% 0.006539 0.006748 0.00621 14,859,112.00
      May 05 2024 0.006463 0.000405 6.69% 0.006061 0.006664 0.00582 16,429,807.00
      May 04 2024 0.006058 0.000197 3.36% 0.005766 0.006144 0.00576 9,503,637.00
      May 03 2024 0.005861 0.000143 2.50% 0.005713 0.005887 0.0052 27,933,989.00
      May 02 2024 0.005718 -0.000011 -0.19% 0.005734 0.005825 0.005585 5,810,334.00
      May 01 2024 0.005729 0.000363 6.76% 0.005499 0.005889 0.00503 21,127,199.00
      Apr 30 2024 0.005366 -0.001078 -16.73% 0.006444 0.006465 0.005251 21,823,595.00
      Apr 29 2024 0.006444 -0.00021 -3.16% 0.00659 0.006655 0.006121 16,436,149.00
      Apr 28 2024 0.006654 0.000861 14.86% 0.005834 0.007332 0.00577 18,035,175.00
      Apr 27 2024 0.005793 0.000794 15.88% 0.005133 0.005811 0.005093 16,394,514.00
      Apr 26 2024 0.004999 -0.001101 -18.05% 0.006118 0.006174 0.004979 15,694,930.00
      Apr 25 2024 0.0061 -0.000284 -4.45% 0.006368 0.006574 0.005917 14,787,516.00
      Apr 24 2024 0.006384 -0.001058 -14.22% 0.007442 0.007449 0.006312 27,980,903.00
      Apr 23 2024 0.007442 -0.000358 -4.59% 0.0078 0.008039 0.007427 9,325,063.00
      Apr 22 2024 0.0078 0.00004 0.52% 0.007789 0.008176 0.007718 12,634,513.00
      Apr 21 2024 0.00776 -0.000508 -6.14% 0.008299 0.008433 0.0077 7,037,767.00
      Apr 20 2024 0.008268 0.00088 11.91% 0.0074 0.008379 0.007253 7,459,300.00

      Your Recent History

      GATE
      PICAUSDT
      Picasso
      COIN
      DREPGBP
      DREP
      COIN
      BTCUSD
      Bitcoin
      BIT
      HAGG
      Exchange Traded
      Delayed Upgrade Clock