Paycoin
PCI
Rank #552
$0.0762
Updated 6 days ago
Market Cap
$78.36M
24h Volume
$536.97K
Avg Volume (30d)
$522.70K
24h High/Low
$0.0784
$0.0755
$0.0755
Price Chart
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.0762 | $0.0784 | $0.0755 | $0.0762 | $536.97K | $78.36M |
| Nov 10, 2025 | $0.0769 | $0.0769 | $0.0769 | $0.0769 | $298.24K | $78.64M |
| Nov 9, 2025 | $0.0768 | $0.0768 | $0.0768 | $0.0768 | $300.55K | $78.57M |
| Nov 8, 2025 | $0.0783 | $0.0783 | $0.0783 | $0.0783 | $563.53K | $79.66M |
| Nov 7, 2025 | $0.0726 | $0.0726 | $0.0726 | $0.0726 | $914.75K | $74.27M |
| Nov 6, 2025 | $0.0752 | $0.0752 | $0.0752 | $0.0752 | $579.85K | $76.87M |
| Nov 5, 2025 | $0.0744 | $0.0744 | $0.0744 | $0.0744 | $540.04K | $75.91M |
| Nov 4, 2025 | $0.0756 | $0.0756 | $0.0756 | $0.0756 | $663.84K | $78.65M |
| Nov 3, 2025 | $0.0802 | $0.0802 | $0.0802 | $0.0802 | $269.08K | $82.04M |
| Nov 2, 2025 | $0.0808 | $0.0808 | $0.0808 | $0.0808 | $291.09K | $82.55M |
| Nov 1, 2025 | $0.0826 | $0.0826 | $0.0826 | $0.0826 | $149.58K | $84.45M |
| Oct 31, 2025 | $0.0829 | $0.0829 | $0.0829 | $0.0829 | $475.85K | $84.23M |
| Oct 30, 2025 | $0.0839 | $0.0839 | $0.0839 | $0.0839 | $398.60K | $85.77M |
| Oct 29, 2025 | $0.0840 | $0.0840 | $0.0840 | $0.0840 | $613.03K | $85.91M |
| Oct 28, 2025 | $0.0858 | $0.0858 | $0.0858 | $0.0858 | $520.24K | $87.72M |
| Oct 27, 2025 | $0.0850 | $0.0850 | $0.0850 | $0.0850 | $428.51K | $86.89M |
| Oct 26, 2025 | $0.0838 | $0.0838 | $0.0838 | $0.0838 | $257.04K | $85.67M |
| Oct 25, 2025 | $0.0843 | $0.0843 | $0.0843 | $0.0843 | $485.02K | $86.24M |
| Oct 24, 2025 | $0.0844 | $0.0844 | $0.0844 | $0.0844 | $937.70K | $86.83M |
| Oct 23, 2025 | $0.0859 | $0.0859 | $0.0859 | $0.0859 | $222.22K | $87.87M |
| Oct 22, 2025 | $0.0853 | $0.0853 | $0.0853 | $0.0853 | $1.21M | $87.16M |
| Oct 21, 2025 | $0.0856 | $0.0856 | $0.0856 | $0.0856 | $657.62K | $87.49M |
| Oct 20, 2025 | $0.0837 | $0.0837 | $0.0837 | $0.0837 | $398.94K | $85.57M |
| Oct 19, 2025 | $0.0825 | $0.0825 | $0.0825 | $0.0825 | $345.65K | $84.33M |
| Oct 18, 2025 | $0.0837 | $0.0837 | $0.0837 | $0.0837 | $1.01M | $85.56M |