Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.PKFUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.04366 | -0.0004 | -0.91% | 0.04396 | 0.04514 | 0.04366 | 299,541.00 |
| Jul 17 2024 | 0.04406 | 0.00007 | 0.16% | 0.04373 | 0.04475 | 0.04372 | 294,037.00 |
| Jul 16 2024 | 0.04399 | -0.0003 | -0.68% | 0.04427 | 0.0445 | 0.04319 | 282,023.00 |
| Jul 15 2024 | 0.04429 | 0.00296 | 7.16% | 0.04141 | 0.04523 | 0.04124 | 224,996.00 |
| Jul 14 2024 | 0.04133 | 0.00109 | 2.71% | 0.0417 | 0.04188 | 0.04034 | 44,497.00 |
| Jul 13 2024 | 0.04024 | 0.00099 | 2.52% | 0.03921 | 0.05328 | 0.0355 | 232,726.00 |
| Jul 12 2024 | 0.03925 | -0.00046 | -1.16% | 0.03957 | 0.03976 | 0.03875 | 206,729.00 |
| Jul 11 2024 | 0.03971 | 0.00037 | 0.94% | 0.03936 | 0.04048 | 0.0385 | 230,135.00 |
| Jul 10 2024 | 0.03934 | 0.00023 | 0.59% | 0.03903 | 0.04319 | 0.03554 | 235,295.00 |
| Jul 09 2024 | 0.03911 | 0.00062 | 1.61% | 0.03945 | 0.04343 | 0.03826 | 304,777.00 |
| Jul 08 2024 | 0.03849 | 0.00038 | 1.00% | 0.03798 | 0.03857 | 0.03559 | 182,856.00 |
| Jul 07 2024 | 0.03811 | -0.00081 | -2.08% | 0.03894 | 0.03934 | 0.03793 | 347,886.00 |
| Jul 06 2024 | 0.03892 | 0.00072 | 1.88% | 0.03817 | 0.03964 | 0.03796 | 271,418.00 |
| Jul 05 2024 | 0.0382 | -0.00218 | -5.40% | 0.04037 | 0.04042 | 0.03575 | 288,934.00 |
| Jul 04 2024 | 0.04038 | -0.00045 | -1.10% | 0.04052 | 0.04056 | 0.040 | 329,075.00 |
| Jul 03 2024 | 0.04083 | -0.00203 | -4.74% | 0.04276 | 0.04294 | 0.04078 | 222,520.00 |
| Jul 02 2024 | 0.04286 | -0.00141 | -3.19% | 0.04432 | 0.04502 | 0.04205 | 273,564.00 |
| Jul 01 2024 | 0.04427 | -0.00123 | -2.70% | 0.04548 | 0.04705 | 0.04201 | 265,343.00 |
| Jun 30 2024 | 0.0455 | -0.00028 | -0.61% | 0.0458 | 0.04593 | 0.0453 | 302,200.00 |
| Jun 29 2024 | 0.04578 | -0.00151 | -3.19% | 0.0473 | 0.04747 | 0.04192 | 277,524.00 |
| Jun 28 2024 | 0.04729 | -0.0042 | -8.16% | 0.05135 | 0.05542 | 0.04637 | 208,690.00 |
| Jun 27 2024 | 0.05149 | 0.00185 | 3.73% | 0.04962 | 0.05235 | 0.04962 | 182,654.00 |
| Jun 26 2024 | 0.04964 | -0.00015 | -0.30% | 0.04977 | 0.04987 | 0.04962 | 287,021.00 |
| Jun 25 2024 | 0.04979 | 0.00009 | 0.18% | 0.04973 | 0.05276 | 0.04952 | 275,282.00 |
| Jun 24 2024 | 0.0497 | -0.00344 | -6.47% | 0.05315 | 0.05658 | 0.04953 | 254,806.00 |
| Jun 23 2024 | 0.05314 | -0.00031 | -0.58% | 0.05351 | 0.05381 | 0.05295 | 235,558.00 |
| Jun 22 2024 | 0.05345 | 0.00066 | 1.25% | 0.05243 | 0.0567 | 0.05243 | 187,105.00 |
| Jun 21 2024 | 0.05279 | -0.00067 | -1.25% | 0.0535 | 0.05374 | 0.05158 | 239,758.00 |
| Jun 20 2024 | 0.05346 | -0.00006 | -0.11% | 0.05364 | 0.05394 | 0.0533 | 269,621.00 |
| Jun 19 2024 | 0.05352 | 0.00183 | 3.54% | 0.05243 | 0.05402 | 0.05235 | 257,292.00 |
| Jun 18 2024 | 0.05169 | -0.00283 | -5.19% | 0.05426 | 0.05435 | 0.050 | 284,277.00 |
| Jun 17 2024 | 0.05452 | -0.00185 | -3.28% | 0.0565 | 0.05689 | 0.054 | 242,033.00 |
| Jun 16 2024 | 0.05637 | 0.00103 | 1.86% | 0.05621 | 0.06262 | 0.05501 | 262,166.00 |
| Jun 15 2024 | 0.05534 | -0.00067 | -1.20% | 0.05698 | 0.06007 | 0.05406 | 213,083.00 |
| Jun 14 2024 | 0.05601 | -0.00125 | -2.18% | 0.05722 | 0.06319 | 0.05601 | 238,682.00 |
| Jun 13 2024 | 0.05726 | -0.00098 | -1.68% | 0.05825 | 0.05864 | 0.057 | 230,730.00 |
| Jun 12 2024 | 0.05824 | -0.0003 | -0.51% | 0.0585 | 0.05892 | 0.05552 | 207,078.00 |
| Jun 11 2024 | 0.05854 | -0.00015 | -0.26% | 0.0587 | 0.05873 | 0.0578 | 169,303.00 |
| Jun 10 2024 | 0.05869 | -0.0023 | -3.77% | 0.06103 | 0.06109 | 0.05812 | 219,600.00 |
| Jun 09 2024 | 0.06099 | -0.00036 | -0.59% | 0.06134 | 0.06166 | 0.06004 | 228,719.00 |
| Jun 08 2024 | 0.06135 | -0.00037 | -0.60% | 0.06177 | 0.06186 | 0.061 | 239,830.00 |
| Jun 07 2024 | 0.06172 | -0.00014 | -0.23% | 0.06183 | 0.06196 | 0.06026 | 230,939.00 |
| Jun 06 2024 | 0.06186 | -0.00104 | -1.65% | 0.06292 | 0.07066 | 0.06172 | 206,397.00 |
| Jun 05 2024 | 0.0629 | -0.00036 | -0.57% | 0.06315 | 0.06408 | 0.06147 | 203,852.00 |
| Jun 04 2024 | 0.06326 | 0.0015 | 2.43% | 0.06186 | 0.06738 | 0.06004 | 125,317.00 |
| Jun 03 2024 | 0.06176 | -0.00033 | -0.53% | 0.06216 | 0.0625 | 0.05183 | 226,243.00 |
| Jun 02 2024 | 0.06209 | -0.00078 | -1.24% | 0.06292 | 0.0634 | 0.06142 | 156,660.00 |
| Jun 01 2024 | 0.06287 | 0.00018 | 0.29% | 0.06268 | 0.06348 | 0.06191 | 211,701.00 |
| May 31 2024 | 0.06269 | -0.00205 | -3.17% | 0.0647 | 0.07066 | 0.06169 | 214,839.00 |
| May 30 2024 | 0.06474 | -0.00088 | -1.34% | 0.06566 | 0.06568 | 0.06375 | 219,680.00 |
| May 29 2024 | 0.06562 | 0.00049 | 0.75% | 0.06516 | 0.072 | 0.06496 | 114,044.00 |
| May 28 2024 | 0.06513 | -0.00093 | -1.41% | 0.06595 | 0.072 | 0.06398 | 128,893.00 |
| May 27 2024 | 0.06606 | -0.00202 | -2.97% | 0.06743 | 0.06848 | 0.06577 | 177,278.00 |
| May 26 2024 | 0.06808 | 0.00104 | 1.55% | 0.06696 | 0.06875 | 0.06579 | 195,677.00 |
| May 25 2024 | 0.06704 | -0.00226 | -3.26% | 0.06903 | 0.06948 | 0.06655 | 196,219.00 |
| May 24 2024 | 0.0693 | -0.00007 | -0.10% | 0.06959 | 0.07177 | 0.067 | 112,874.00 |
| May 23 2024 | 0.06937 | -0.00182 | -2.56% | 0.07107 | 0.07198 | 0.06847 | 136,045.00 |
| May 22 2024 | 0.07119 | -0.00005 | -0.07% | 0.07129 | 0.07153 | 0.06862 | 199,982.00 |
| May 21 2024 | 0.07124 | 0.00489 | 7.37% | 0.06765 | 0.075 | 0.06701 | 203,105.00 |
| May 20 2024 | 0.06635 | 0.00851 | 14.71% | 0.0579 | 0.06814 | 0.054 | 313,717.00 |
| May 19 2024 | 0.05784 | -0.00262 | -4.33% | 0.06035 | 0.06049 | 0.05699 | 188,025.00 |
| May 18 2024 | 0.06046 | 0.00074 | 1.24% | 0.05969 | 0.06096 | 0.05943 | 231,014.00 |
| 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 |
