Market Cap:

Pioneer Coin Pioneer Coin (PCOIN)

0.002883 USD (0.79%)
0.00000043 BTC (1.23%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
8,568 USD
1 BTC
Volume (24h)
84 USD
0.01 BTC
Circulating Supply
2,972,117 PCOIN
Total Supply
3,867,550 PCOIN
Max Supply
23,000,000 PCOIN

Historical data for Pioneer Coin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 21, 2018 0.002800 0.002973 0.002796 0.002882 162 8,322
Sep 20, 2018 0.002570 0.002896 0.002557 0.002799 65 7,638
Sep 19, 2018 0.002605 0.002791 0.002566 0.002569 93 7,741
Sep 18, 2018 0.002507 0.002618 0.002497 0.002603 15 7,450
Sep 17, 2018 0.002800 0.003056 0.002492 0.002506 76 8,322
Sep 16, 2018 0.002879 0.002879 0.002828 0.002858 40 8,555
Sep 15, 2018 0.002921 0.003195 0.002855 0.002870 93 8,681
Sep 14, 2018 0.002857 0.003006 0.002845 0.002925 25 8,492
Sep 13, 2018 0.002791 0.002869 0.002746 0.002859 40 8,294
Sep 12, 2018 0.002833 0.002958 0.002747 0.002788 68 8,421
Sep 11, 2018 0.002846 0.003239 0.002697 0.002833 224 8,458
Sep 10, 2018 0.003068 0.003478 0.002833 0.002841 123 9,117
Sep 09, 2018 0.003094 0.003583 0.002909 0.003069 214 9,196
Sep 08, 2018 0.003358 0.003404 0.002897 0.003095 12 9,980
Sep 07, 2018 0.003901 0.003925 0.003281 0.003354 16 11,585
Sep 06, 2018 0.003492 0.003907 0.003294 0.003905 78 10,363
Sep 05, 2018 0.004048 0.004519 0.003420 0.003486 169 12,003
Sep 04, 2018 0.003997 0.004161 0.003769 0.004045 118 11,841
Sep 03, 2018 0.004591 0.004598 0.003984 0.003997 64 13,590
Sep 02, 2018 0.004892 0.005350 0.004499 0.004665 295 14,473
Sep 01, 2018 0.004435 0.006193 0.004424 0.004890 1,070 13,113
Aug 31, 2018 0.004868 0.005912 0.003962 0.004443 167 14,387
Aug 30, 2018 0.003380 0.006669 0.003238 0.004838 1,427 9,985
Aug 29, 2018 0.002910 0.003395 0.002885 0.003378 54 8,592
Aug 28, 2018 0.003649 0.003992 0.003372 0.003400 119 10,773
Aug 27, 2018 0.003628 0.003656 0.003535 0.003656 53 10,710
Aug 26, 2018 0.003584 0.003647 0.003495 0.003630 47 10,579
Aug 25, 2018 0.004019 0.004504 0.003544 0.003577 339 11,861
Aug 24, 2018 0.003467 0.004293 0.003440 0.003691 184 10,231
Aug 23, 2018 0.003370 0.003756 0.003364 0.003464 60 9,945
* Earliest data in range (UTC time)
** Latest data in range (UTC time)