Australia markets closed

Pikamoon USD (PIKA30230-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.000495+0.000075 (+17.88%)
As of 09:59AM UTC. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 June 20240.0004840.0005230.0004810.0004950.00049556,919
25 June 20240.0004080.0004960.0004020.0004840.00048454,253
24 June 20240.0004620.0004620.0003850.0004080.000408118,339
23 June 20240.0005180.0005290.0004550.0004620.000462124,767
22 June 20240.0005510.0005580.0005060.0005180.00051844,940
21 June 20240.0005680.0006610.0005230.0005510.00055196,844
20 June 20240.0005420.0005970.0005310.0005680.00056851,356
19 June 20240.0005580.0006340.0004910.0005420.000542150,951
18 June 20240.0005940.0006070.0005500.0005580.00055843,545
17 June 20240.0006180.0006240.0005660.0005940.00059472,340
16 June 20240.0006090.0006690.0005930.0006180.00061851,941
15 June 20240.0005890.0006380.0005870.0006090.00060928,065
14 June 20240.0006190.0006550.0005870.0005890.00058958,355
13 June 20240.0006660.0006970.0006160.0006190.00061974,853
12 June 20240.0007170.0007250.0006500.0006660.000666113,930
11 June 20240.0006750.0007250.0006530.0007170.00071789,784
10 June 20240.0006980.0007300.0006530.0006750.000675142,984
09 June 20240.0007060.0007290.0006910.0006980.00069870,005
08 June 20240.0007680.0007700.0007060.0007060.00070669,841
07 June 20240.0007330.0008340.0007030.0007680.000768216,030
06 June 20240.0007450.0007500.0006970.0007130.000713110,564
05 June 20240.0007080.0007680.0006980.0007370.000737213,037
04 June 20240.0008460.0008510.0007030.0007080.000708189,213
03 June 20240.0008760.0009300.0008210.0008310.000831127,089
02 June 20240.0008880.0009460.0008630.0008760.000876131,168
01 June 20240.0009920.0009980.0008590.0008730.000873160,760
31 May 20240.0009120.0010240.0008840.0009920.000992141,093
30 May 20240.0008930.0009450.0008270.0009030.000903139,919
29 May 20240.0009230.0009720.0008440.0008650.000865191,221
28 May 20240.0009860.0010220.0008940.0009230.000923218,861
27 May 20240.0009710.0010130.0008580.0009860.000986241,233
26 May 20240.0009940.0010510.0008690.0009870.000987220,034
25 May 20240.0010490.0010980.0009780.0010010.001001213,730
24 May 20240.0010500.0011200.0009340.0010490.001049415,422
23 May 20240.0011290.0011810.0009450.0010500.001050462,080
22 May 20240.0009820.0012710.0006590.0011290.0011291,485,497
21 May 20240.0011200.0011930.0009320.0009820.000982337,919
20 May 20240.0010310.0011360.0009780.0011200.001120360,196
19 May 20240.0009490.0011990.0009190.0010840.001084572,883
18 May 20240.0010070.0010190.0009090.0009490.000949325,711
17 May 20240.0010380.0010640.0009680.0010070.001007344,488
16 May 20240.0009790.0010540.0009590.0010380.001038308,772
15 May 20240.0010390.0010610.0009340.0009790.000979366,893
14 May 20240.0011040.0011560.0010090.0010390.001039434,209
13 May 20240.0012520.0012630.0010780.0011040.001104415,163
12 May 20240.0012350.0012740.0012070.0012530.001253323,891
11 May 20240.0012740.0012950.0011770.0012350.001235363,777
10 May 20240.0013230.0013590.0011140.0012740.001274339,578
09 May 20240.0013490.0013940.0011940.0013230.001323401,982
08 May 20240.0014050.0014530.0012950.0013490.001349466,251
07 May 20240.0013540.0014450.0011880.0014050.001405397,572
06 May 20240.0014230.0015390.0012530.0013540.001354804,334
05 May 20240.0014600.0015590.0013800.0014230.001423957,762
04 May 20240.0014930.0016010.0014040.0014600.001460389,516
03 May 20240.0014550.0015870.0013400.0014930.001493541,419
02 May 20240.0013410.0015550.0013310.0015060.001506375,161
01 May 20240.0012990.0013910.0012780.0013410.001341488,793
30 Apr 20240.0013650.0014500.0012980.0012990.0012991,349,360
29 Apr 20240.0013890.0014940.0013060.0013650.0013651,298,633
28 Apr 20240.0015510.0015620.0013450.0013890.001389817,060
27 Apr 20240.0013550.0016070.0012570.0015510.0015511,032,992
26 Apr 20240.0014960.0015320.0013150.0013550.001355720,334
25 Apr 20240.0014990.0017610.0014770.0014960.001496864,697
24 Apr 20240.0016750.0017160.0014890.0014990.001499812,221
23 Apr 20240.0018140.0021010.0016640.0017230.0017231,084,402
22 Apr 20240.0024010.0025720.0017370.0018140.0018141,729,170
21 Apr 20240.0024240.0025380.0023350.0024010.002401573,720
20 Apr 20240.0023230.0024280.0020460.0023910.002391659,096
19 Apr 20240.0020010.0024040.0019270.0023230.002323543,657
18 Apr 20240.0018220.0020010.0017660.0020010.002001215,840
17 Apr 20240.0019510.0020040.0017700.0018220.001822173,758
16 Apr 20240.0018390.0019830.0017520.0019520.001952217,252
15 Apr 20240.0017590.0020070.0017490.0018390.001839372,277
14 Apr 20240.0013790.0016520.0013480.0016520.001652192,946
13 Apr 20240.0015460.0017850.0012940.0013790.001379208,867
12 Apr 20240.0018790.0019660.0015140.0015460.001546361,961
11 Apr 20240.0019950.0020660.0017240.0018790.001879313,456
10 Apr 20240.0018370.0020630.0017720.0019950.001995245,091
09 Apr 20240.0020680.0020740.0016770.0018370.001837410,527
08 Apr 20240.0022750.0023460.0019740.0020680.002068466,299
07 Apr 20240.0022300.0024540.0021550.0022750.002275448,388
06 Apr 20240.0023530.0023700.0020210.0022300.002230345,959
05 Apr 20240.0021650.0024500.0018900.0023530.002353383,886
04 Apr 20240.0020650.0024910.0018860.0021650.002165342,701
03 Apr 20240.0023860.0025860.0018890.0020650.002065393,876
02 Apr 20240.0025550.0025780.0021280.0023860.002386580,656
01 Apr 20240.0029500.0030690.0025100.0025550.002555599,347
31 Mar 20240.0029940.0032490.0027900.0029500.002950735,775
30 Mar 20240.0027390.0030310.0026850.0029940.002994559,216
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.