Register for streaming realtime charts, analysis tools, and prices.PKFUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 0.05972 | 0.001 | 1.70% | 0.05876 | 0.06067 | 0.05868 | 281,000.00 |
| May 16 2024 | 0.05872 | -0.00378 | -6.05% | 0.06249 | 0.06255 | 0.05781 | 201,866.00 |
| May 15 2024 | 0.0625 | -0.0005 | -0.79% | 0.06318 | 0.0649 | 0.06026 | 214,867.00 |
| May 14 2024 | 0.063 | -0.00413 | -6.15% | 0.06727 | 0.06739 | 0.06278 | 141,821.00 |
| May 13 2024 | 0.06713 | -0.00027 | -0.40% | 0.06715 | 0.06855 | 0.06455 | 177,921.00 |
| May 12 2024 | 0.0674 | 0.00474 | 7.56% | 0.06264 | 0.06817 | 0.06244 | 186,557.00 |
| May 11 2024 | 0.06266 | 0.00083 | 1.34% | 0.06182 | 0.06268 | 0.06179 | 197,194.00 |
| May 10 2024 | 0.06183 | -0.00175 | -2.75% | 0.06452 | 0.06762 | 0.06072 | 160,827.00 |
| May 09 2024 | 0.06358 | 0.00024 | 0.38% | 0.06328 | 0.06384 | 0.0621 | 99,572.00 |
| May 08 2024 | 0.06334 | -0.0027 | -4.09% | 0.06578 | 0.06659 | 0.060 | 221,310.00 |
| May 07 2024 | 0.06604 | -0.00139 | -2.06% | 0.06776 | 0.07015 | 0.06574 | 192,040.00 |
| May 06 2024 | 0.06743 | -0.00162 | -2.35% | 0.06914 | 0.07043 | 0.067 | 133,112.00 |
| May 05 2024 | 0.06905 | -0.00006 | -0.09% | 0.06886 | 0.07099 | 0.06812 | 150,342.00 |
| May 04 2024 | 0.06911 | -0.00287 | -3.99% | 0.07212 | 0.07214 | 0.06541 | 184,308.00 |
| May 03 2024 | 0.07198 | 0.00153 | 2.17% | 0.07058 | 0.07563 | 0.06988 | 192,417.00 |
| May 02 2024 | 0.07045 | 0.00003 | 0.04% | 0.07031 | 0.07059 | 0.06986 | 199,572.00 |
| May 01 2024 | 0.07042 | -0.00114 | -1.59% | 0.07046 | 0.07173 | 0.0666 | 101,241.00 |
| Apr 30 2024 | 0.07156 | -0.00491 | -6.42% | 0.07636 | 0.0774 | 0.06985 | 134,677.00 |
| Apr 29 2024 | 0.07647 | -0.00382 | -4.76% | 0.0802 | 0.0803 | 0.067 | 205,935.00 |
| Apr 28 2024 | 0.08029 | 0.00088 | 1.11% | 0.07944 | 0.08349 | 0.07915 | 124,580.00 |
| Apr 27 2024 | 0.07941 | 0.00006 | 0.08% | 0.07927 | 0.07989 | 0.07586 | 196,345.00 |
| Apr 26 2024 | 0.07935 | -0.00111 | -1.38% | 0.08036 | 0.08349 | 0.07679 | 168,802.00 |
| Apr 25 2024 | 0.08046 | 0.00336 | 4.36% | 0.07735 | 0.08193 | 0.07712 | 151,057.00 |
| Apr 24 2024 | 0.0771 | -0.00329 | -4.09% | 0.08047 | 0.08194 | 0.07605 | 197,439.00 |
| Apr 23 2024 | 0.08039 | -0.00127 | -1.56% | 0.08168 | 0.08172 | 0.07765 | 196,887.00 |
| Apr 22 2024 | 0.08166 | 0.00057 | 0.70% | 0.08105 | 0.08579 | 0.076 | 212,658.00 |
| Apr 21 2024 | 0.08109 | -0.00367 | -4.33% | 0.08472 | 0.08579 | 0.080 | 175,645.00 |
| Apr 20 2024 | 0.08476 | 0.00512 | 6.43% | 0.07959 | 0.08579 | 0.07857 | 170,819.00 |
| Apr 19 2024 | 0.07964 | 0.00274 | 3.56% | 0.07658 | 0.08071 | 0.07647 | 177,623.00 |
| Apr 18 2024 | 0.0769 | 0.00076 | 1.00% | 0.07599 | 0.080 | 0.07209 | 166,494.00 |
| Apr 17 2024 | 0.07614 | -0.00255 | -3.24% | 0.07885 | 0.08108 | 0.076 | 173,707.00 |
| Apr 16 2024 | 0.07869 | -0.00086 | -1.08% | 0.07923 | 0.08216 | 0.07557 | 168,714.00 |
| Apr 15 2024 | 0.07955 | -0.00247 | -3.01% | 0.08207 | 0.08527 | 0.07792 | 126,576.00 |
| Apr 14 2024 | 0.08202 | 0.00207 | 2.59% | 0.07944 | 0.08348 | 0.07337 | 254,271.00 |
| Apr 13 2024 | 0.07995 | -0.00404 | -4.81% | 0.08435 | 0.09096 | 0.0666 | 209,853.00 |
| Apr 12 2024 | 0.08399 | -0.01056 | -11.17% | 0.09361 | 0.09742 | 0.08207 | 136,075.00 |
| Apr 11 2024 | 0.09455 | -0.00404 | -4.10% | 0.09894 | 0.10076 | 0.09234 | 123,067.00 |
| Apr 10 2024 | 0.09859 | -0.00078 | -0.78% | 0.09958 | 0.10173 | 0.096 | 101,282.00 |
| Apr 09 2024 | 0.09937 | -0.00639 | -6.04% | 0.10678 | 0.107 | 0.09754 | 139,357.00 |
| Apr 08 2024 | 0.10576 | 0.01094 | 11.54% | 0.09547 | 0.11999 | 0.09283 | 174,428.00 |
| Apr 07 2024 | 0.09482 | -0.00485 | -4.87% | 0.09886 | 0.120 | 0.090 | 319,462.00 |
| Apr 06 2024 | 0.09967 | 0.00044 | 0.44% | 0.09916 | 0.10752 | 0.09164 | 199,254.00 |
| Apr 05 2024 | 0.09923 | -0.00415 | -4.01% | 0.10355 | 0.11143 | 0.0939 | 289,231.00 |
| Apr 04 2024 | 0.10338 | -0.0001 | -0.10% | 0.10343 | 0.11195 | 0.10304 | 149,273.00 |
| Apr 03 2024 | 0.10348 | -0.00014 | -0.14% | 0.10372 | 0.11195 | 0.10244 | 160,897.00 |
| Apr 02 2024 | 0.10362 | -0.00516 | -4.74% | 0.10882 | 0.11195 | 0.09458 | 214,091.00 |
| Apr 01 2024 | 0.10878 | -0.00489 | -4.30% | 0.11352 | 0.1141 | 0.10647 | 173,326.00 |
| Mar 31 2024 | 0.11367 | 0.0037 | 3.36% | 0.10985 | 0.12227 | 0.1094 | 113,577.00 |
| Mar 30 2024 | 0.10997 | 0.00096 | 0.88% | 0.10934 | 0.11532 | 0.10842 | 124,192.00 |
| Mar 29 2024 | 0.10901 | -0.00164 | -1.48% | 0.1107 | 0.12905 | 0.106 | 241,964.00 |
| Mar 28 2024 | 0.11065 | -0.0024 | -2.12% | 0.11333 | 0.123 | 0.10607 | 208,639.00 |
| Mar 27 2024 | 0.11305 | -0.00623 | -5.22% | 0.11913 | 0.12466 | 0.11155 | 232,387.00 |
| Mar 26 2024 | 0.11928 | 0.0014 | 1.19% | 0.11789 | 0.12404 | 0.11669 | 206,699.00 |
| Mar 25 2024 | 0.11788 | 0.00478 | 4.23% | 0.11369 | 0.12013 | 0.11214 | 201,241.00 |
| Mar 24 2024 | 0.1131 | 0.00173 | 1.55% | 0.11139 | 0.11487 | 0.10814 | 251,860.00 |
| Mar 23 2024 | 0.11137 | -0.00172 | -1.52% | 0.1129 | 0.11488 | 0.10958 | 221,464.00 |
| Mar 22 2024 | 0.11309 | -0.00367 | -3.14% | 0.1168 | 0.12085 | 0.10817 | 227,206.00 |
| Mar 21 2024 | 0.11676 | -0.0015 | -1.27% | 0.11829 | 0.13761 | 0.10723 | 353,712.00 |
| Mar 20 2024 | 0.11826 | 0.00951 | 8.74% | 0.1086 | 0.11848 | 0.10602 | 262,603.00 |
| Mar 19 2024 | 0.10875 | -0.01068 | -8.94% | 0.11914 | 0.11926 | 0.107 | 231,274.00 |
| Mar 18 2024 | 0.11943 | -0.00227 | -1.87% | 0.12235 | 0.12438 | 0.109 | 211,927.00 |
| Mar 17 2024 | 0.1217 | 0.00789 | 6.93% | 0.11215 | 0.12937 | 0.10995 | 225,665.00 |
| Mar 16 2024 | 0.11381 | -0.00692 | -5.73% | 0.12085 | 0.12127 | 0.110 | 239,245.00 |
| Mar 15 2024 | 0.12073 | -0.00301 | -2.43% | 0.12419 | 0.12518 | 0.1165 | 182,139.00 |
| Mar 14 2024 | 0.12374 | -0.00754 | -5.74% | 0.13209 | 0.13705 | 0.10266 | 326,286.00 |
| Mar 13 2024 | 0.13128 | 0.00409 | 3.22% | 0.12705 | 0.14758 | 0.12447 | 343,868.00 |
| Mar 12 2024 | 0.12719 | -0.00314 | -2.41% | 0.13048 | 0.13449 | 0.12001 | 279,936.00 |
| Mar 11 2024 | 0.13033 | -0.00158 | -1.20% | 0.13171 | 0.13591 | 0.126 | 224,441.00 |
| Mar 10 2024 | 0.13191 | 0.00097 | 0.74% | 0.13074 | 0.13576 | 0.130 | 219,917.00 |
| Mar 09 2024 | 0.13094 | -0.00402 | -2.98% | 0.13444 | 0.14117 | 0.130 | 191,050.00 |
| Mar 08 2024 | 0.13496 | -0.00732 | -5.14% | 0.14297 | 0.14845 | 0.1339 | 268,887.00 |
| Mar 07 2024 | 0.14228 | -0.00543 | -3.68% | 0.14774 | 0.150 | 0.13624 | 192,556.00 |
| Mar 06 2024 | 0.14771 | 0.00386 | 2.68% | 0.14357 | 0.150 | 0.14002 | 206,945.00 |
| Mar 05 2024 | 0.14385 | -0.00378 | -2.56% | 0.1466 | 0.14999 | 0.14359 | 156,245.00 |
| Mar 04 2024 | 0.14763 | 0.00263 | 1.81% | 0.14534 | 0.14996 | 0.14255 | 154,439.00 |
| Mar 03 2024 | 0.145 | 0.0019 | 1.33% | 0.14313 | 0.1534 | 0.14288 | 153,346.00 |
| Mar 02 2024 | 0.1431 | -0.01196 | -7.71% | 0.15524 | 0.16543 | 0.14272 | 158,761.00 |
| Mar 01 2024 | 0.15506 | 0.00267 | 1.75% | 0.15223 | 0.15631 | 0.14693 | 134,988.00 |
| Feb 29 2024 | 0.15239 | 0.00749 | 5.17% | 0.14511 | 0.15495 | 0.14291 | 175,272.00 |
| Feb 28 2024 | 0.1449 | -0.00387 | -2.60% | 0.14902 | 0.15286 | 0.13353 | 238,571.00 |
| Feb 27 2024 | 0.14877 | -0.00393 | -2.57% | 0.15324 | 0.15385 | 0.140 | 142,004.00 |
| Feb 26 2024 | 0.1527 | 0.00245 | 1.63% | 0.15001 | 0.15495 | 0.14795 | 153,633.00 |
| Feb 25 2024 | 0.15025 | -0.00236 | -1.55% | 0.15239 | 0.15495 | 0.14812 | 116,543.00 |
| Feb 24 2024 | 0.15261 | 0.0028 | 1.87% | 0.14949 | 0.15466 | 0.14917 | 92,986.00 |
| Feb 23 2024 | 0.14981 | -0.01313 | -8.06% | 0.1643 | 0.1643 | 0.14773 | 142,792.00 |
| Feb 22 2024 | 0.16294 | 0.00773 | 4.98% | 0.15525 | 0.16985 | 0.1551 | 98,814.00 |
| Feb 21 2024 | 0.15521 | -0.00094 | -0.60% | 0.15578 | 0.16787 | 0.1551 | 90,124.00 |
| Feb 20 2024 | 0.15615 | -0.00623 | -3.84% | 0.16232 | 0.16729 | 0.15105 | 175,659.00 |
| Feb 19 2024 | 0.16238 | -0.00228 | -1.38% | 0.16497 | 0.16532 | 0.15896 | 116,307.00 |
| Feb 18 2024 | 0.16466 | -0.00126 | -0.76% | 0.16581 | 0.16729 | 0.15833 | 144,940.00 |
| Feb 17 2024 | 0.16592 | 0.00123 | 0.75% | 0.16522 | 0.16727 | 0.15661 | 134,993.00 |
