Report issue
Pibble PIB
44 Watchlists
GameFi
PIB Price
Historical Data for Pibble
Download Data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Vol Chg | Market Cap | MCap Chg |
|---|---|---|---|---|---|---|---|---|---|---|
11 Apr | $ 0.000354 | $ 0.000356 | $ 0.000338 | $ 0.000348 | $ 0.000346 | -2.29% | $ 52,379 | -23.8% | $ 8,346,713 | -2.29% |
10 Apr | $ 0.00033 | $ 0.00039 | $ 0.000328 | $ 0.00035 | $ 0.000354 | +7.22% | $ 68,732 | -2.18% | $ 8,542,124 | +7.23% |
9 Apr | $ 0.000309 | $ 0.000334 | $ 0.000305 | $ 0.00032 | $ 0.00033 | +6.59% | $ 70,265 | +8.71% | $ 7,966,500 | +6.59% |
8 Apr | $ 0.000332 | $ 0.000332 | $ 0.000304 | $ 0.000319 | $ 0.000309 | -6.89% | $ 64,635 | -8.33% | $ 7,473,655 | -6.89% |
7 Apr | $ 0.000318 | $ 0.000341 | $ 0.000302 | $ 0.000323 | $ 0.000332 | +4.40% | $ 70,511 | +5.75% | $ 8,026,789 | +4.41% |
6 Apr | $ 0.000338 | $ 0.000349 | $ 0.000318 | $ 0.000331 | $ 0.000318 | -5.82% | $ 66,675 | -3.83% | $ 7,688,027 | -5.82% |
5 Apr | $ 0.000336 | $ 0.00035 | $ 0.000335 | $ 0.00034 | $ 0.000338 | +0.72% | $ 69,330 | -0.53% | $ 8,163,143 | +0.72% |
4 Apr | $ 0.000355 | $ 0.00036 | $ 0.000317 | $ 0.000342 | $ 0.000336 | -5.44% | $ 69,696 | -13.4% | $ 8,104,938 | -5.44% |
3 Apr | $ 0.00037 | $ 0.000374 | $ 0.000287 | $ 0.000347 | $ 0.000355 | -4.17% | $ 80,518 | +85.1% | $ 8,570,915 | -4.17% |
2 Apr | $ 0.000376 | $ 0.000376 | $ 0.000364 | $ 0.000372 | $ 0.00037 | -1.54% | $ 43,497 | -40.2% | $ 8,944,210 | -1.54% |
1 Apr | $ 0.000369 | $ 0.000385 | $ 0.000364 | $ 0.000373 | $ 0.000376 | +1.98% | $ 72,681 | +216.3% | $ 9,083,839 | +1.98% |
31 Mar | $ 0.00038 | $ 0.000383 | $ 0.000362 | $ 0.000373 | $ 0.000369 | -2.88% | $ 22,982 | -70.5% | $ 8,907,578 | -2.88% |
30 Mar | $ 0.000379 | $ 0.000387 | $ 0.00037 | $ 0.000379 | $ 0.00038 | +0.17% | $ 77,803 | -15.1% | $ 9,171,461 | +0.17% |
29 Mar | $ 0.000397 | $ 0.000397 | $ 0.000375 | $ 0.000387 | $ 0.000379 | -4.55% | $ 91,644 | +10.3% | $ 9,155,614 | -4.55% |
28 Mar | $ 0.00039 | $ 0.000412 | $ 0.00039 | $ 0.000397 | $ 0.000397 | +1.87% | $ 83,057 | +108.6% | $ 9,591,856 | +1.87% |
27 Mar | $ 0.000402 | $ 0.000423 | $ 0.000382 | $ 0.000399 | $ 0.00039 | -3.11% | $ 39,825 | +433% | $ 9,415,884 | -4.36% |
26 Mar | $ 0.000411 | $ 0.000441 | $ 0.000393 | $ 0.000413 | $ 0.000408 | -0.77% | $ 7,472 | -91.6% | $ 9,845,123 | -0.76% |
25 Mar | $ 0.000408 | $ 0.000412 | $ 0.000387 | $ 0.000404 | $ 0.000411 | +0.76% | $ 88,826 | +145.8% | $ 9,920,949 | +0.50% |
24 Mar | $ 0.000405 | $ 0.000414 | $ 0.000385 | $ 0.000403 | $ 0.000409 | +0.98% | $ 36,131 | +3,072% | $ 9,871,994 | +0.98% |
23 Mar | $ 0.000395 | $ 0.000405 | $ 0.000373 | $ 0.000394 | $ 0.000405 | +2.46% | $ 1,139 | -22% | $ 9,775,815 | +2.50% |
22 Mar | $ 0.000386 | $ 0.000398 | $ 0.00038 | $ 0.00039 | $ 0.000395 | +2.39% | $ 1,460 | -52.8% | $ 9,537,776 | +2.39% |
21 Mar | $ 0.00041 | $ 0.00041 | $ 0.000384 | $ 0.000398 | $ 0.000386 | -5.97% | $ 3,095 | -73.5% | $ 9,314,717 | -5.98% |
20 Mar | $ 0.000431 | $ 0.000431 | $ 0.000378 | $ 0.000413 | $ 0.00041 | -4.78% | $ 11,696 | +73% | $ 9,907,493 | -4.78% |
19 Mar | $ 0.000403 | $ 0.000431 | $ 0.000381 | $ 0.000412 | $ 0.000431 | +6.86% | $ 6,760 | -27.6% | $ 10,404,887 | +6.86% |
18 Mar | $ 0.000412 | $ 0.000412 | $ 0.000372 | $ 0.0004 | $ 0.000403 | -2.06% | $ 9,333 | -1.01% | $ 9,737,365 | -2.06% |
17 Mar | $ 0.000386 | $ 0.000431 | $ 0.000374 | $ 0.000401 | $ 0.000412 | +6.63% | $ 9,428 | -88.7% | $ 9,942,404 | +6.63% |
16 Mar | $ 0.000401 | $ 0.000401 | $ 0.000381 | $ 0.000392 | $ 0.000386 | -3.64% | $ 83,582 | +1.92% | $ 9,324,233 | -3.64% |
15 Mar | $ 0.00042 | $ 0.000429 | $ 0.000391 | $ 0.00041 | $ 0.000401 | -4.61% | $ 82,006 | +1,813% | $ 9,676,545 | -4.61% |
14 Mar | $ 0.00038 | $ 0.00042 | $ 0.00038 | $ 0.0004 | $ 0.00042 | +10.4% | $ 4,286 | -93.8% | $ 10,144,157 | +10.2% |
13 Mar | $ 0.000406 | $ 0.000417 | $ 0.000381 | $ 0.000396 | $ 0.000381 | -6.24% | $ 69,181 | -16.9% | $ 9,201,725 | -6.24% |
12 Mar | $ 0.000394 | $ 0.000429 | $ 0.000383 | $ 0.000403 | $ 0.000406 | +3.03% | $ 83,263 | +23% | $ 9,813,902 | +3.03% |
11 Mar | $ 0.000388 | $ 0.000396 | $ 0.00035 | $ 0.000382 | $ 0.000394 | +1.70% | $ 67,702 | 0% | $ 9,525,201 | 0% |
1 - 32 from 32
Show rows
50