PearDAO (PEX) historical data and Live price

PearDAO

PEX

$ 0.016062 -7.021 %

0.00000025 BTC

MARKET CAP
840.025 k

24H VOLUME
1.06708463

CIRC.SUPPLY
52.3 M

MAX SUPPLY
1 B

PEX

USD

Rank1,756

1H 0.00 %

24H -7.02 %

7D -10.50 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/17/24	0.017	0.017	0.017	0.017	0	903,455.78
4/16/24	0.017	0.017	0.017	0.017	0	903,455.78
4/15/24	0.016	0.017	0.016	0.017	43.23	903,455.78
4/14/24	0.016	0.016	0.016	0.016	0.04	846,187.43
4/13/24	0.017	0.018	0.016	0.016	0.14	820,701.52
4/12/24	0.018	0.019	0.017	0.017	20.65	911,834.84
4/11/24	0.018	0.018	0.018	0.018	1.89	938,547.02
4/10/24	0.017	0.018	0.017	0.018	0.09	929,234
4/9/24	0.018	0.018	0.017	0.017	87.29	910,854.41
4/8/24	0.018	0.018	0.018	0.018	0	918,797.49
4/7/24	0.017	0.018	0.017	0.018	5.18	918,797.49
4/6/24	0.017	0.017	0.017	0.017	1.2	915,044.47
4/5/24	0.017	0.018	0.017	0.017	2.67	913,356.81
4/4/24	0.017	0.017	0.017	0.017	0	879,243.12
4/3/24	0.017	0.017	0.017	0.017	1.57	879,243.12
4/2/24	0.018	0.018	0.017	0.017	561.18	867,947.41
4/1/24	0.018	0.018	0.018	0.018	1.31	921,137.61
3/31/24	0.018	0.018	0.018	0.018	0	960,010.68
3/30/24	0.018	0.018	0.018	0.018	2.03	960,010.68
3/29/24	0.018	0.018	0.018	0.018	0	924,643.85
3/28/24	0.017	0.018	0.017	0.018	27.73	924,643.85
3/27/24	0.018	0.018	0.017	0.017	2.67	902,246.74
3/26/24	0.018	0.018	0.018	0.018	2.44	920,208.13
3/25/24	0.017	0.018	0.017	0.018	2,338.04	944,066.43
3/24/24	0.017	0.017	0.017	0.017	122.27	894,475.17
3/23/24	0.016	0.017	0.016	0.017	1.13	871,619.46
3/22/24	0.016	0.018	0.016	0.016	6,462.58	862,018.83
3/21/24	0.02	0.02	0.016	0.016	19,049.32	827,717.22
3/20/24	0.033	0.033	0.019	0.02	33,070.26	1,064,183.85
3/19/24	0.037	0.037	0.033	0.033	95.24	1,728,000.86
3/18/24	0.038	0.038	0.037	0.037	766.23	1,926,737.52
3/17/24	0.042	0.042	0.038	0.038	4,115.61	1,984,209.81
3/16/24	0.041	0.042	0.041	0.042	58.21	2,183,495.13
3/15/24	0.043	0.043	0.041	0.041	1,821.57	2,153,677.99
3/14/24	0.043	0.044	0.043	0.043	515.26	2,257,733.05
3/13/24	0.038	0.043	0.038	0.043	1,750.24	2,238,972.27
3/12/24	0.038	0.039	0.038	0.038	970.05	2,008,630.74
3/11/24	0.039	0.039	0.038	0.038	141.15	2,004,791.6
3/10/24	0.037	0.04	0.037	0.039	1,156.45	2,058,945.3
3/9/24	0.036	0.037	0.036	0.037	23.54	1,913,138.94
3/8/24	0.033	0.037	0.033	0.036	113.36	1,903,279.17
3/7/24	0.031	0.033	0.031	0.033	61.17	1,732,706.51
3/6/24	0.031	0.031	0.031	0.031	0	1,600,748.23
3/5/24	0.031	0.031	0.031	0.031	1.84	1,600,748.23
3/4/24	0.032	0.032	0.031	0.031	830.03	1,647,001.79
3/3/24	0.03	0.032	0.03	0.032	4,651.54	1,667,150.68
3/2/24	0.026	0.03	0.026	0.03	11,724.39	1,572,568.85
3/1/24	0.026	0.026	0.026	0.026	96.63	1,376,981.26
2/29/24	0.026	0.027	0.026	0.026	236.28	1,383,758.97
2/28/24	0.026	0.026	0.026	0.026	176.85	1,363,868.94
2/27/24	0.027	0.027	0.026	0.026	170.07	1,370,302.53
2/26/24	0.025	0.027	0.025	0.027	312.27	1,389,792.86
2/25/24	0.025	0.025	0.025	0.025	0	1,324,546.44
2/24/24	0.025	0.025	0.025	0.025	21.69	1,324,546.44
2/23/24	0.025	0.026	0.025	0.025	67.59	1,306,896.92
2/22/24	0.025	0.025	0.025	0.025	19.7	1,331,425.47
2/21/24	0.024	0.025	0.024	0.025	1.51	1,301,496.22
2/20/24	0.024	0.024	0.024	0.024	27.1	1,238,460.68
2/19/24	0.024	0.024	0.024	0.024	0	1,230,527.32
2/18/24	0.024	0.024	0.024	0.024	7.42	1,230,527.32
2/17/24	0.024	0.024	0.024	0.024	165.51	1,253,058.26
2/16/24	0.024	0.024	0.024	0.024	57.65	1,265,841.26
2/15/24	0.022	0.024	0.022	0.024	41.58	1,243,517.26
2/14/24	0.021	0.022	0.021	0.022	13.19	1,151,080.66
2/13/24	0.022	0.022	0.021	0.021	46.25	1,123,991.03
2/12/24	0.023	0.023	0.021	0.022	2,244.5	1,148,237.53
2/11/24	0.024	0.024	0.022	0.023	6,416.83	1,178,761.15
2/10/24	0.024	0.024	0.024	0.024	11.06	1,258,496.04
2/9/24	0.024	0.024	0.024	0.024	0.35	1,260,381.77
2/8/24	0.023	0.024	0.023	0.024	10.29	1,237,864.97
2/7/24	0.023	0.023	0.023	0.023	0.37	1,183,514.1
2/6/24	0.023	0.023	0.023	0.023	6.48	1,184,073.12
2/5/24	0.023	0.023	0.023	0.023	58.37	1,179,122.53
2/4/24	0.023	0.023	0.023	0.023	0	1,181,402.84
2/3/24	0.022	0.023	0.022	0.023	58.09	1,181,402.84
2/2/24	0.023	0.023	0.022	0.022	220.83	1,176,649.5
2/1/24	0.023	0.023	0.023	0.023	6.9	1,182,726.15
1/31/24	0.023	0.023	0.023	0.023	0	1,201,995.74
1/30/24	0.023	0.023	0.023	0.023	0	1,201,995.74
1/29/24	0.023	0.023	0.023	0.023	160.77	1,201,995.74
1/28/24	0.023	0.023	0.023	0.023	0	1,202,519.79
1/27/24	0.022	0.023	0.022	0.023	3,671.96	1,202,519.79
1/26/24	0.022	0.022	0.022	0.022	143	1,164,629.8
1/25/24	0.023	0.023	0.022	0.022	6.93	1,136,829.15
1/24/24	0.023	0.023	0.023	0.023	0	1,203,180.3
1/23/24	0.023	0.023	0.023	0.023	0	1,203,180.3
1/22/24	0.023	0.024	0.023	0.023	382.03	1,203,180.3
1/21/24	0.023	0.023	0.023	0.023	0	1,226,486.71
1/20/24	0.023	0.023	0.023	0.023	6.4	1,226,486.71
1/19/24	0.023	0.023	0.023	0.023	0	1,210,325.19

Similar Coins