UK markets closed

Pine USD (PINE22698-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.007227+0.000097 (+1.36%)
As of 11:06AM UTC. Market open.
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 May 20240.0071620.0072720.0071570.0072270.00722724,995
03 May 20240.0072990.0073070.0070080.0071590.00715928,991
02 May 20240.0074020.0074080.0072250.0072990.00729924,679
01 May 20240.0073940.0074350.0073000.0074000.00740022,864
30 Apr 20240.0081800.0081820.0073750.0073940.00739426,620
29 Apr 20240.0082290.0082500.0081140.0081800.00818021,977
28 Apr 20240.0083110.0084960.0082190.0082290.00822919,075
27 Apr 20240.0085690.0086580.0082240.0083110.00831122,094
26 Apr 20240.0087280.0087850.0085300.0085690.00856919,264
25 Apr 20240.0092990.0093050.0087230.0087280.00872820,196
24 Apr 20240.0093560.0093700.0092910.0092980.00929815,689
23 Apr 20240.0096870.0096950.0093550.0093560.00935615,358
22 Apr 20240.0096140.0100250.0095780.0096870.00968716,050
21 Apr 20240.0096710.0096830.0095800.0096140.00961416,568
20 Apr 20240.0096780.0097930.0096670.0096710.00967112,960
19 Apr 20240.0097260.0103580.0096750.0096780.00967811,977
18 Apr 20240.0097550.0097930.0097090.0097260.00972611,502
17 Apr 20240.0099500.0099700.0097540.0097550.00975511,381
16 Apr 20240.0101640.0101700.0099490.0099500.00995013,373
15 Apr 20240.0103480.0103680.0101530.0101640.01016415,434
14 Apr 20240.0104880.0105530.0102870.0103480.01034823,265
13 Apr 20240.0106660.0107890.0102780.0104880.01048820,881
12 Apr 20240.0110150.0110320.0105640.0106660.01066627,647
11 Apr 20240.0110140.0110690.0109780.0110150.01101527,911
10 Apr 20240.0109860.0111560.0109000.0110140.01101422,451
09 Apr 20240.0111570.0111820.0109710.0109850.01098523,896
08 Apr 20240.0115390.0115540.0109860.0111590.01115923,767
07 Apr 20240.0113960.0115720.0113850.0115390.01153922,885
06 Apr 20240.0113710.0114200.0113550.0113960.01139624,846
05 Apr 20240.0114260.0114270.0112030.0113710.01137128,552
04 Apr 20240.0114410.0114790.0113730.0114260.01142626,355
03 Apr 20240.0119110.0119320.0112080.0114410.01144116,468
02 Apr 20240.0122000.0122310.0119040.0119110.01191112,135
01 Apr 20240.0122730.0125530.0121180.0122000.01220019,662
31 Mar 20240.0122120.0123040.0121920.0122710.01227126,295
30 Mar 20240.0120090.0128180.0120030.0122000.01220023,727
29 Mar 20240.0120400.0120600.0119000.0120090.01200927,762
28 Mar 20240.0120680.0121240.0119810.0120400.01204038,305
27 Mar 20240.0125240.0126050.0119980.0120690.01206935,094
26 Mar 20240.0128480.0132050.0124200.0125240.01252437,680
25 Mar 20240.0125100.0129880.0123820.0128430.01284332,506
24 Mar 20240.0125950.0126670.0123760.0124820.01248239,123
23 Mar 20240.0120850.0131420.0120090.0125950.01259543,661
22 Mar 20240.0137000.0137150.0120300.0120890.01208937,767
21 Mar 20240.0143640.0144760.0132110.0136850.01368542,491
20 Mar 20240.0146790.0147060.0140800.0143640.01436440,751
19 Mar 20240.0144380.0148170.0143870.0146790.01467939,328
18 Mar 20240.0156790.0157030.0143870.0144230.01442338,383
17 Mar 20240.0164190.0164740.0152760.0156670.01566740,225
16 Mar 20240.0174340.0176350.0163260.0164190.01641940,250
15 Mar 20240.0175370.0177610.0171850.0174590.01745939,209
14 Mar 20240.0187470.0192020.0174860.0175370.01753742,493
13 Mar 20240.0165010.0191390.0164510.0187520.01875251,208
12 Mar 20240.0158810.0167520.0158070.0165010.01650149,203
11 Mar 20240.0192790.0193350.0158100.0158810.01588149,595
10 Mar 20240.0201400.0202560.0192160.0192610.01926144,068
09 Mar 20240.0196220.0203760.0193620.0201300.02013038,012
08 Mar 20240.0198280.0199230.0195120.0196220.01962241,425
07 Mar 20240.0174840.0203670.0174300.0198000.01980049,490
06 Mar 20240.0171620.0175390.0166360.0174360.01743644,520
05 Mar 20240.0170500.0173390.0170350.0171620.01716260,867
04 Mar 20240.0147280.0172850.0147220.0170670.01706733,159
03 Mar 20240.0149210.0154690.0137460.0147310.01473131,944
02 Mar 20240.0144680.0154340.0144590.0149270.01492726,339
01 Mar 20240.0143490.0149380.0143210.0144610.01446128,061
29 Feb 20240.0144000.0145640.0143280.0143650.01436524,870
28 Feb 20240.0141830.0144630.0141750.0144100.01441022,132
27 Feb 20240.0155010.0155300.0141240.0141820.01418225,239
26 Feb 20240.0157490.0157510.0151900.0154920.01549223,181
25 Feb 20240.0153410.0159320.0153160.0157490.01574926,228
24 Feb 20240.0152640.0153700.0151180.0153450.01534523,476
23 Feb 20240.0151240.0159600.0150450.0152780.01527824,718
22 Feb 20240.0145860.0152130.0144100.0151240.01512422,766
21 Feb 20240.0154820.0154980.0144790.0145860.01458622,573
20 Feb 20240.0166230.0166520.0151950.0154900.01549029,270
19 Feb 20240.0161460.0166510.0158240.0165910.01659130,197
18 Feb 20240.0162500.0163330.0160690.0161460.01614629,491
17 Feb 20240.0172550.0173350.0156870.0162550.01625528,928
16 Feb 20240.0164280.0178220.0164170.0172550.01725529,203
15 Feb 20240.0160250.0169920.0159740.0164290.01642927,384
14 Feb 20240.0162600.0162820.0159090.0160100.01601026,808
13 Feb 20240.0159870.0164950.0158450.0162530.01625325,819
12 Feb 20240.0153550.0160110.0153330.0159620.01596227,639
11 Feb 20240.0154770.0155110.0153390.0153690.01536927,483
10 Feb 20240.0155030.0155130.0154400.0154660.01546627,569
09 Feb 20240.0152720.0155110.0152290.0154740.01547426,983
08 Feb 20240.0157540.0157760.0152070.0152800.01528027,688
07 Feb 20240.0163380.0163530.0156700.0157540.01575425,326
06 Feb 20240.0163310.0170820.0161720.0163400.01634019,101
05 Feb 20240.0161980.0163540.0161590.0162610.01626128,968
04 Feb 20240.0165340.0166200.0161620.0161970.01619726,904
03 Feb 20240.0166570.0167530.0164680.0165180.01651828,287
02 Feb 20240.0169060.0169550.0165390.0166720.01667228,636
01 Feb 20240.0172950.0174510.0164970.0168820.01688226,435
31 Jan 20240.0173510.0176660.0172340.0173220.01732227,307
30 Jan 20240.0166230.0187130.0165580.0173110.01731133,722
29 Jan 20240.0165400.0167120.0163110.0166230.01662329,934
28 Jan 20240.0167280.0168240.0165020.0165260.01652628,401
27 Jan 20240.0168270.0169210.0166090.0167310.01673126,767
26 Jan 20240.0168990.0169620.0166710.0168310.01683128,822
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...