- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Pearl (PEARL) historical data and Live price
Pearl
PEARL$ 6.35 + 4.054 % 
0.00009875 BTC
0.00009875 BTC MARKET CAP
0
0
24H VOLUME
46.5282835
46.5282835
CIRC.SUPPLY
0
0
MAX SUPPLY
35 k
35 k
Rank7,513
1H 0.01 %
24H 4.05 %
7D -0.76 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/18/24 | 5.562 | 6.112 | 5.56 | 5.693 | 122.78 | 0 |
| 4/17/24 | 6.108 | 6.112 | 5.56 | 5.562 | 52.24 | 0 |
| 4/16/24 | 5.753 | 6.668 | 5.752 | 6.108 | 64.43 | 0 |
| 4/15/24 | 5.86 | 6.721 | 5.612 | 5.753 | 9,432.97 | 0 |
| 4/14/24 | 5.54 | 6.089 | 5.536 | 5.86 | 336.98 | 0 |
| 4/13/24 | 6.715 | 6.716 | 5.518 | 5.54 | 1,328.91 | 0 |
| 4/12/24 | 7.055 | 7.057 | 5.98 | 6.715 | 1,286.29 | 0 |
| 4/11/24 | 6.704 | 7.09 | 6.464 | 7.055 | 3,210.06 | 0 |
| 4/10/24 | 6.698 | 7.22 | 6.386 | 6.704 | 497.07 | 0 |
| 4/9/24 | 7.448 | 7.456 | 6.696 | 6.698 | 449.37 | 0 |
| 4/8/24 | 6.56 | 7.45 | 6.486 | 7.448 | 2,860.73 | 0 |
| 4/7/24 | 6.503 | 7.338 | 6.423 | 6.56 | 3,890.98 | 0 |
| 4/6/24 | 7.287 | 7.319 | 6.411 | 6.503 | 5,474.01 | 0 |
| 4/5/24 | 7.78 | 7.786 | 6.952 | 7.287 | 9,610.42 | 0 |
| 4/4/24 | 7.64 | 7.827 | 7.001 | 7.757 | 3,675.25 | 0 |
| 4/3/24 | 7.672 | 7.675 | 7.154 | 7.64 | 7,004.51 | 0 |
| 4/2/24 | 7.703 | 8.052 | 7.12 | 7.672 | 4,955.41 | 0 |
| 4/1/24 | 7.537 | 8.658 | 7.536 | 7.703 | 6,366.76 | 0 |
| 3/31/24 | 8.499 | 8.902 | 7.502 | 7.537 | 5,615.71 | 0 |
| 3/30/24 | 7.461 | 8.502 | 7.366 | 8.499 | 14,363.77 | 0 |
| 3/29/24 | 8.027 | 8.291 | 7.428 | 7.461 | 13,897.62 | 0 |
| 3/28/24 | 7.671 | 8.291 | 7.447 | 8.027 | 12,169.84 | 0 |
| 3/27/24 | 7.682 | 8.495 | 7.429 | 7.671 | 18,468.56 | 0 |
| 3/26/24 | 7.604 | 8.336 | 7.495 | 7.682 | 15,292.93 | 0 |
| 3/25/24 | 7.44 | 7.929 | 7.386 | 7.74 | 21,232.14 | 0 |
| 3/24/24 | 7.746 | 8.23 | 7.344 | 7.473 | 19,339.63 | 0 |
| 3/23/24 | 7.713 | 7.936 | 7.5 | 7.748 | 21,935.49 | 0 |
| 3/22/24 | 8.142 | 8.918 | 7.499 | 7.713 | 18,028.39 | 0 |
| 3/21/24 | 8.462 | 8.511 | 8.066 | 8.142 | 24,330.45 | 0 |
| 3/20/24 | 8.496 | 8.705 | 8.088 | 8.462 | 19,568.33 | 0 |
| 3/19/24 | 7.749 | 8.803 | 7.358 | 8.496 | 14,502.72 | 0 |
| 3/18/24 | 8.258 | 8.706 | 7.313 | 7.749 | 17,883.13 | 0 |
| 3/17/24 | 8.024 | 8.412 | 7.787 | 8.168 | 13,445.06 | 0 |
| 3/16/24 | 8.484 | 8.717 | 7.569 | 8.024 | 22,856.18 | 0 |
| 3/15/24 | 9.265 | 9.307 | 7.874 | 8.474 | 23,686.44 | 0 |
| 3/14/24 | 9.3 | 9.554 | 9.201 | 9.275 | 20,794.12 | 0 |
| 3/13/24 | 8.988 | 9.559 | 8.796 | 9.3 | 18,705.73 | 0 |
| 3/12/24 | 9.093 | 9.296 | 8.753 | 8.988 | 20,678.22 | 0 |
| 3/11/24 | 8.527 | 9.303 | 8.484 | 9.093 | 12,148.36 | 0 |
| 3/10/24 | 8.682 | 9.341 | 8.379 | 8.527 | 20,976.19 | 0 |
| 3/9/24 | 8.799 | 9.569 | 8.401 | 8.682 | 13,649.85 | 0 |
| 3/8/24 | 8.698 | 8.92 | 8.213 | 8.799 | 20,153.67 | 0 |
| 3/7/24 | 8.644 | 9.008 | 8.505 | 8.701 | 24,231.15 | 0 |
| 3/6/24 | 9.131 | 9.32 | 8.503 | 8.644 | 23,883.12 | 0 |
| 3/5/24 | 9.062 | 10.551 | 8.949 | 9.131 | 17,224.72 | 0 |
| 3/4/24 | 8.701 | 9.349 | 8.204 | 9.063 | 16,366.12 | 0 |
| 3/3/24 | 8.959 | 9.568 | 8.256 | 8.69 | 28,061.48 | 0 |
| 3/2/24 | 8.062 | 9.133 | 7.678 | 8.93 | 13,129.07 | 0 |
| 3/1/24 | 8.436 | 8.642 | 7.434 | 8.097 | 20,723.07 | 0 |
| 2/29/24 | 8.677 | 8.79 | 8.216 | 8.438 | 14,896.95 | 0 |
| 2/28/24 | 9.075 | 9.249 | 8.203 | 8.693 | 24,218.46 | 0 |
| 2/27/24 | 9.247 | 9.449 | 8.961 | 9.076 | 16,293.33 | 0 |
| 2/26/24 | 9.693 | 9.739 | 8.9 | 9.24 | 16,195.06 | 0 |
| 2/25/24 | 9.564 | 9.836 | 9.364 | 9.661 | 19,692.75 | 0 |
| 2/24/24 | 9.776 | 9.899 | 9.031 | 9.564 | 12,291.3 | 0 |
| 2/23/24 | 9.251 | 10.187 | 9.17 | 9.776 | 10,429.07 | 0 |
| 2/22/24 | 8.985 | 9.541 | 8.879 | 9.252 | 8,622.22 | 0 |
| 2/21/24 | 8.897 | 9.169 | 8.722 | 8.986 | 17,951.16 | 0 |
| 2/20/24 | 9.322 | 9.665 | 8.729 | 8.893 | 17,952.94 | 0 |
| 2/19/24 | 9.193 | 9.697 | 8.932 | 9.312 | 19,445.93 | 0 |
| 2/18/24 | 9.069 | 9.534 | 9.014 | 9.044 | 19,228.61 | 0 |
| 2/17/24 | 9.464 | 9.968 | 8.848 | 9.055 | 18,278.94 | 0 |
| 2/16/24 | 9.32 | 10.22 | 8.986 | 9.471 | 15,031.73 | 0 |
| 2/15/24 | 8.966 | 9.554 | 8.922 | 9.32 | 16,031.51 | 0 |
| 2/14/24 | 9.697 | 9.718 | 8.456 | 8.958 | 16,909.78 | 0 |
| 2/13/24 | 9.215 | 9.745 | 9.191 | 9.697 | 14,657.5 | 0 |
| 2/12/24 | 8.935 | 9.811 | 8.935 | 9.217 | 16,574.18 | 0 |
| 2/11/24 | 8.51 | 9.505 | 8.383 | 8.981 | 14,753.09 | 0 |
| 2/10/24 | 8.943 | 9.002 | 8.494 | 8.534 | 19,057.47 | 0 |
| 2/9/24 | 8.673 | 9.253 | 7.976 | 8.931 | 20,077.84 | 0 |
| 2/8/24 | 8.597 | 8.785 | 8.164 | 8.673 | 21,230.44 | 0 |
| 2/7/24 | 8.469 | 9.346 | 8.223 | 8.63 | 21,127.8 | 0 |
| 2/6/24 | 8.266 | 9.39 | 8.156 | 8.495 | 21,064.93 | 0 |
| 2/5/24 | 8.606 | 9.473 | 8.139 | 8.303 | 25,698.64 | 0 |
| 2/4/24 | 8.514 | 9.167 | 8.207 | 8.269 | 18,855.2 | 0 |
| 2/3/24 | 8.264 | 8.697 | 8.118 | 8.514 | 20,629.4 | 0 |
| 2/2/24 | 8.564 | 9.561 | 8.201 | 8.264 | 20,889.13 | 0 |
| 2/1/24 | 9.147 | 9.4 | 7.993 | 8.558 | 19,464.56 | 0 |
| 1/31/24 | 8.493 | 10.59 | 8.467 | 9.102 | 15,681.72 | 0 |
| 1/30/24 | 9.357 | 9.372 | 8.278 | 8.493 | 23,676.2 | 0 |
| 1/29/24 | 9.696 | 9.91 | 8.729 | 9.356 | 15,719.66 | 0 |
| 1/28/24 | 8.581 | 10.319 | 8.433 | 9.62 | 21,522.37 | 0 |
| 1/27/24 | 8.705 | 8.761 | 8.56 | 8.577 | 22,512.14 | 0 |
| 1/26/24 | 8.494 | 8.893 | 8.445 | 8.705 | 19,204.13 | 0 |
| 1/25/24 | 8.422 | 9.028 | 8.153 | 8.463 | 15,447.68 | 0 |
| 1/23/24 | 8.562 | 8.82 | 7.916 | 8.037 | 18,565.93 | 0 |
| 1/22/24 | 8.645 | 8.873 | 7.995 | 8.562 | 17,351.75 | 0 |
| 1/21/24 | 8.271 | 8.72 | 8.187 | 8.644 | 17,629.89 | 0 |
| 1/20/24 | 8.588 | 9.895 | 7.995 | 8.245 | 23,985.96 | 0 |
| 1/19/24 | 8.298 | 8.79 | 8.248 | 8.588 | 14,790.73 | 0 |
