Market Cap:

PCHAIN PCHAIN (PAI)

0.020909 USD (-2.61%)
0.00000312 BTC (-2.01%)
0.00008761 ETH (-1.13%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
15,510,385 USD
2,315 BTC
64,986 ETH
Volume (24h)
828,905 USD
123.69 BTC
3,473 ETH
Circulating Supply
741,806,114 PAI
Total Supply
2,100,000,000 PAI

Historical data for PCHAIN

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 22, 2018 0.021727 0.022007 0.020624 0.020984 839,970 16,117,098
Sep 21, 2018 0.019377 0.022561 0.019078 0.021395 1,141,070 14,374,382
Sep 20, 2018 0.016964 0.019492 0.016927 0.019446 698,456 12,584,323
Sep 19, 2018 0.017978 0.018241 0.016203 0.016971 773,814 13,335,969
Sep 18, 2018 0.017211 0.018361 0.015998 0.018037 752,370 12,767,389
Sep 17, 2018 0.019230 0.019588 0.016934 0.017236 775,791 14,265,103
Sep 16, 2018 0.019609 0.019713 0.018885 0.019202 691,735 14,546,065
Sep 15, 2018 0.019115 0.020135 0.018871 0.019666 1,452,450 14,179,696
Sep 14, 2018 0.019694 0.020542 0.018608 0.019196 1,188,040 14,608,931
Sep 13, 2018 0.018133 0.019874 0.017864 0.019718 1,512,650 13,451,232
Sep 12, 2018 0.017087 0.018141 0.016209 0.018093 1,038,400 12,675,487
Sep 11, 2018 0.019716 0.019895 0.016431 0.017069 931,014 14,625,233
Sep 10, 2018 0.019264 0.019939 0.018587 0.019702 1,129,360 14,290,332
Sep 09, 2018 0.017265 0.019879 0.016736 0.019460 1,399,160 12,807,245
Sep 08, 2018 0.019309 0.019520 0.016983 0.017335 1,176,800 14,323,813
Sep 07, 2018 0.020804 0.021135 0.019215 0.019261 1,052,670 15,432,228
Sep 06, 2018 0.021424 0.021424 0.019869 0.020727 1,263,940 15,892,795
Sep 05, 2018 0.026865 0.027510 0.021472 0.021472 831,949 19,928,349
Sep 04, 2018 0.028917 0.028950 0.026445 0.026858 498,738 21,450,775
Sep 03, 2018 0.030440 0.031927 0.027539 0.028765 541,648 13,347,401
Sep 02, 2018 0.030510 0.031839 0.028596 0.030436 405,765 13,378,209
Sep 01, 2018 0.027599 0.032091 0.027413 0.030510 429,354 12,101,696
Aug 31, 2018 0.027335 0.036601 0.026506 0.027565 296,404 11,985,962
Aug 30, 2018 0.029667 0.029795 0.025604 0.027367 525,574 13,008,548
Aug 29, 2018 0.030092 0.030984 0.029195 0.029636 982,217 13,195,132
Aug 28, 2018 0.028545 0.030690 0.027933 0.030128 1,132,390 12,490,491
Aug 27, 2018 0.029456 0.030021 0.027474 0.028178 1,179,580 12,889,179
Aug 26, 2018 0.031919 0.031930 0.028654 0.029334 1,580,180 13,967,227
Aug 25, 2018 0.032206 0.033406 0.031311 0.031943 3,063,000 14,092,586
Aug 24, 2018 0.028336 0.032726 0.027899 0.032157 3,305,030 12,399,311
* Earliest data in range (UTC time)
** Latest data in range (UTC time)