Paycoin
PCI
Rank #552
$0.0762
Updated 7 days ago
Market Cap
$78.36M
24h Volume
$536.97K
Avg Volume (6m)
$2.99M
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 |
| Oct 17, 2025 | $0.0871 | $0.0871 | $0.0871 | $0.0871 | $960.25K | $89.50M |
| Oct 16, 2025 | $0.0898 | $0.0898 | $0.0898 | $0.0898 | $1.63M | $92.10M |
| Oct 15, 2025 | $0.0951 | $0.0951 | $0.0951 | $0.0951 | $6.08M | $96.08M |
| Oct 14, 2025 | $0.0880 | $0.0880 | $0.0880 | $0.0880 | $529.38K | $90.49M |
| Oct 13, 2025 | $0.0858 | $0.0858 | $0.0858 | $0.0858 | $529.80K | $88.63M |
| Oct 12, 2025 | $0.0847 | $0.0847 | $0.0847 | $0.0847 | $715.55K | $86.60M |
| Oct 11, 2025 | $0.0850 | $0.0850 | $0.0850 | $0.0850 | $1.77M | $87.05M |
| Oct 10, 2025 | $0.0959 | $0.0959 | $0.0959 | $0.0959 | $359.20K | $98.08M |
| Oct 9, 2025 | $0.0965 | $0.0965 | $0.0965 | $0.0965 | $553.74K | $98.68M |
| Oct 8, 2025 | $0.0985 | $0.0985 | $0.0985 | $0.0985 | $393.02K | $100.19M |
| Oct 7, 2025 | $0.0984 | $0.0984 | $0.0984 | $0.0984 | $363.83K | $100.59M |
| Oct 6, 2025 | $0.0986 | $0.0986 | $0.0986 | $0.0986 | $266.70K | $100.84M |
| Oct 5, 2025 | $0.0987 | $0.0987 | $0.0987 | $0.0987 | $294.35K | $101.39M |
| Oct 4, 2025 | $0.0986 | $0.0986 | $0.0986 | $0.0986 | $304.51K | $100.86M |
| Oct 3, 2025 | $0.0988 | $0.0988 | $0.0988 | $0.0988 | $649.94K | $101.13M |
| Oct 2, 2025 | $0.0989 | $0.0989 | $0.0989 | $0.0989 | $1.42M | $100.53M |
| Oct 1, 2025 | $0.1008 | $0.1008 | $0.1008 | $0.1008 | $3.25M | $103.07M |
| Sep 30, 2025 | $0.1092 | $0.1092 | $0.1092 | $0.1092 | $2.12M | $112.29M |
| Sep 29, 2025 | $0.0979 | $0.0979 | $0.0979 | $0.0979 | $799.48K | $100.42M |
| Sep 28, 2025 | $0.0980 | $0.0980 | $0.0980 | $0.0980 | $546.44K | $99.93M |
| Sep 27, 2025 | $0.0982 | $0.0982 | $0.0982 | $0.0982 | $1.19M | $100.38M |
| Sep 26, 2025 | $0.0985 | $0.0985 | $0.0985 | $0.0985 | $1.07M | $100.71M |
| Sep 25, 2025 | $0.0996 | $0.0996 | $0.0996 | $0.0996 | $1.67M | $101.85M |
| Sep 24, 2025 | $0.1005 | $0.1005 | $0.1005 | $0.1005 | $759.51K | $102.80M |
| Sep 23, 2025 | $0.1016 | $0.1016 | $0.1016 | $0.1016 | $10.61M | $103.91M |
| Sep 22, 2025 | $0.1050 | $0.1050 | $0.1050 | $0.1050 | $1.47M | $106.84M |
| Sep 21, 2025 | $0.1036 | $0.1036 | $0.1036 | $0.1036 | $1.64M | $105.96M |
| Sep 20, 2025 | $0.1050 | $0.1050 | $0.1050 | $0.1050 | $10.21M | $107.42M |
| Sep 19, 2025 | $0.0984 | $0.0984 | $0.0984 | $0.0984 | $1.15M | $100.66M |
| Sep 18, 2025 | $0.0961 | $0.0961 | $0.0961 | $0.0961 | $736.90K | $98.59M |
| Sep 17, 2025 | $0.0959 | $0.0959 | $0.0959 | $0.0959 | $827.04K | $98.08M |
| Sep 16, 2025 | $0.0958 | $0.0958 | $0.0958 | $0.0958 | $1.51M | $97.99M |
| Sep 15, 2025 | $0.0985 | $0.0985 | $0.0985 | $0.0985 | $1.35M | $101.20M |
| Sep 14, 2025 | $0.0985 | $0.0985 | $0.0985 | $0.0985 | $1.42M | $100.76M |
| Sep 13, 2025 | $0.0974 | $0.0974 | $0.0974 | $0.0974 | $1.33M | $99.61M |
| Sep 12, 2025 | $0.0957 | $0.0957 | $0.0957 | $0.0957 | $1.62M | $97.84M |
| Sep 11, 2025 | $0.0954 | $0.0954 | $0.0954 | $0.0954 | $1.53M | $97.63M |
| Sep 10, 2025 | $0.0936 | $0.0936 | $0.0936 | $0.0936 | $1.72M | $95.76M |
| Sep 9, 2025 | $0.0964 | $0.0964 | $0.0964 | $0.0964 | $2.80M | $98.62M |
| Sep 8, 2025 | $0.0942 | $0.0942 | $0.0942 | $0.0942 | $870.83K | $96.29M |
| Sep 7, 2025 | $0.0931 | $0.0931 | $0.0931 | $0.0931 | $796.96K | $95.17M |
| Sep 6, 2025 | $0.0946 | $0.0946 | $0.0946 | $0.0946 | $1.07M | $95.88M |
| Sep 5, 2025 | $0.0960 | $0.0960 | $0.0960 | $0.0960 | $1.31M | $98.64M |
| Sep 4, 2025 | $0.0964 | $0.0964 | $0.0964 | $0.0964 | $1.62M | $98.59M |
| Sep 3, 2025 | $0.0981 | $0.0981 | $0.0981 | $0.0981 | $2.32M | $100.36M |
| Sep 2, 2025 | $0.0982 | $0.0982 | $0.0982 | $0.0982 | $9.88M | $100.44M |
| Sep 1, 2025 | $0.1036 | $0.1036 | $0.1036 | $0.1036 | $3.38M | $105.90M |
| Aug 31, 2025 | $0.0972 | $0.0972 | $0.0972 | $0.0972 | $5.15M | $98.78M |
| Aug 30, 2025 | $0.1036 | $0.1036 | $0.1036 | $0.1036 | $45.06M | $105.97M |
| Aug 29, 2025 | $0.0866 | $0.0866 | $0.0866 | $0.0866 | $892.06K | $87.73M |
| Aug 28, 2025 | $0.0860 | $0.0860 | $0.0860 | $0.0860 | $792.01K | $87.93M |
| Aug 27, 2025 | $0.0850 | $0.0850 | $0.0850 | $0.0850 | $678.91K | $86.96M |
| Aug 26, 2025 | $0.0862 | $0.0862 | $0.0862 | $0.0862 | $2.62M | $88.18M |
| Aug 25, 2025 | $0.0860 | $0.0860 | $0.0860 | $0.0860 | $519.96K | $87.95M |
| Aug 24, 2025 | $0.0858 | $0.0858 | $0.0858 | $0.0858 | $539.11K | $87.77M |
| Aug 23, 2025 | $0.0863 | $0.0863 | $0.0863 | $0.0863 | $948.18K | $88.30M |
| Aug 22, 2025 | $0.0845 | $0.0845 | $0.0845 | $0.0845 | $598.74K | $86.44M |
| Aug 21, 2025 | $0.0839 | $0.0839 | $0.0839 | $0.0839 | $520.06K | $85.83M |
| Aug 20, 2025 | $0.0838 | $0.0838 | $0.0838 | $0.0838 | $691.62K | $85.71M |
| Aug 19, 2025 | $0.0851 | $0.0851 | $0.0851 | $0.0851 | $670.77K | $87.01M |
| Aug 18, 2025 | $0.0866 | $0.0866 | $0.0866 | $0.0866 | $554.14K | $88.61M |
| Aug 17, 2025 | $0.0859 | $0.0859 | $0.0859 | $0.0859 | $549.52K | $87.84M |
| Aug 16, 2025 | $0.0860 | $0.0860 | $0.0860 | $0.0860 | $751.91K | $87.59M |
| Aug 15, 2025 | $0.0864 | $0.0864 | $0.0864 | $0.0864 | $1.41M | $88.38M |
| Aug 14, 2025 | $0.0886 | $0.0886 | $0.0886 | $0.0886 | $915.20K | $90.62M |
| Aug 13, 2025 | $0.0876 | $0.0876 | $0.0876 | $0.0876 | $691.42K | $89.53M |
| Aug 12, 2025 | $0.0874 | $0.0874 | $0.0874 | $0.0874 | $1.01M | $89.38M |
| Aug 11, 2025 | $0.0878 | $0.0878 | $0.0878 | $0.0878 | $851.28K | $90.41M |
| Aug 10, 2025 | $0.0890 | $0.0890 | $0.0890 | $0.0890 | $624.08K | $91.04M |
| Aug 9, 2025 | $0.0882 | $0.0882 | $0.0882 | $0.0882 | $760.70K | $90.19M |
| Aug 8, 2025 | $0.0885 | $0.0885 | $0.0885 | $0.0885 | $777.73K | $90.54M |
| Aug 7, 2025 | $0.0874 | $0.0874 | $0.0874 | $0.0874 | $927.88K | $89.37M |
| Aug 6, 2025 | $0.0878 | $0.0878 | $0.0878 | $0.0878 | $2.28M | $89.78M |
| Aug 5, 2025 | $0.0869 | $0.0869 | $0.0869 | $0.0869 | $673.39K | $88.88M |
| Aug 4, 2025 | $0.0852 | $0.0852 | $0.0852 | $0.0852 | $722.79K | $87.09M |
| Aug 3, 2025 | $0.0855 | $0.0855 | $0.0855 | $0.0855 | $668.63K | $87.42M |
| Aug 2, 2025 | $0.0872 | $0.0872 | $0.0872 | $0.0872 | $1.33M | $89.20M |
| Aug 1, 2025 | $0.0903 | $0.0903 | $0.0903 | $0.0903 | $959.88K | $92.77M |
| Jul 31, 2025 | $0.0915 | $0.0915 | $0.0915 | $0.0915 | $1.02M | $93.58M |
| Jul 30, 2025 | $0.0935 | $0.0935 | $0.0935 | $0.0935 | $1.10M | $95.61M |
| Jul 29, 2025 | $0.0935 | $0.0935 | $0.0935 | $0.0935 | $1.55M | $95.61M |
| Jul 28, 2025 | $0.0960 | $0.0960 | $0.0960 | $0.0960 | $1.21M | $98.17M |
| Jul 27, 2025 | $0.0933 | $0.0933 | $0.0933 | $0.0933 | $926.77K | $95.44M |
| Jul 26, 2025 | $0.0924 | $0.0924 | $0.0924 | $0.0924 | $2.08M | $94.50M |
| Jul 25, 2025 | $0.0928 | $0.0928 | $0.0928 | $0.0928 | $1.35M | $94.90M |
| Jul 24, 2025 | $0.0923 | $0.0923 | $0.0923 | $0.0923 | $1.25M | $94.99M |
| Jul 23, 2025 | $0.0960 | $0.0960 | $0.0960 | $0.0960 | $1.22M | $98.17M |
| Jul 22, 2025 | $0.0944 | $0.0944 | $0.0944 | $0.0944 | $1.77M | $96.47M |
| Jul 21, 2025 | $0.0925 | $0.0925 | $0.0925 | $0.0925 | $1.14M | $95.09M |
| Jul 20, 2025 | $0.0908 | $0.0908 | $0.0908 | $0.0908 | $221.69K | $92.84M |
| Jul 19, 2025 | $0.0906 | $0.0906 | $0.0906 | $0.0906 | $1.49M | $92.62M |
| Jul 18, 2025 | $0.0934 | $0.0934 | $0.0934 | $0.0934 | $1.94M | $94.96M |
| Jul 17, 2025 | $0.0961 | $0.0961 | $0.0961 | $0.0961 | $1.84M | $98.24M |
| Jul 16, 2025 | $0.0918 | $0.0918 | $0.0918 | $0.0918 | $1.75M | $93.84M |
| Jul 15, 2025 | $0.0933 | $0.0933 | $0.0933 | $0.0933 | $3.66M | $95.36M |
| Jul 14, 2025 | $0.0982 | $0.0982 | $0.0982 | $0.0982 | $841.87K | $100.43M |
| Jul 13, 2025 | $0.0988 | $0.0988 | $0.0988 | $0.0988 | $1.21M | $101.08M |
| Jul 12, 2025 | $0.0989 | $0.0989 | $0.0989 | $0.0989 | $2.17M | $101.15M |
| Jul 11, 2025 | $0.1027 | $0.1027 | $0.1027 | $0.1027 | $2.80M | $104.33M |
| Jul 10, 2025 | $0.1033 | $0.1033 | $0.1033 | $0.1033 | $2.97M | $106.28M |
| Jul 9, 2025 | $0.1079 | $0.1079 | $0.1079 | $0.1079 | $2.93M | $110.37M |
| Jul 8, 2025 | $0.1105 | $0.1105 | $0.1105 | $0.1105 | $7.98M | $113.01M |
| Jul 7, 2025 | $0.1115 | $0.1115 | $0.1115 | $0.1115 | $4.67M | $114.10M |
| Jul 6, 2025 | $0.1011 | $0.1011 | $0.1011 | $0.1011 | $1.54M | $102.80M |
| Jul 5, 2025 | $0.0976 | $0.0976 | $0.0976 | $0.0976 | $10.76M | $99.82M |
| Jul 4, 2025 | $0.0963 | $0.0963 | $0.0963 | $0.0963 | $3.63M | $99.16M |
| Jul 3, 2025 | $0.0967 | $0.0967 | $0.0967 | $0.0967 | $4.07M | $98.85M |
| Jul 2, 2025 | $0.0988 | $0.0988 | $0.0988 | $0.0988 | $15.80M | $101.06M |
| Jul 1, 2025 | $0.0924 | $0.0924 | $0.0924 | $0.0924 | $1.69M | $94.52M |
| Jun 30, 2025 | $0.0938 | $0.0938 | $0.0938 | $0.0938 | $943.19K | $95.96M |
| Jun 29, 2025 | $0.0924 | $0.0924 | $0.0924 | $0.0924 | $1.02M | $94.47M |
| Jun 28, 2025 | $0.0952 | $0.0952 | $0.0952 | $0.0952 | $8.55M | $96.68M |
| Jun 27, 2025 | $0.0948 | $0.0948 | $0.0948 | $0.0948 | $2.58M | $96.99M |
| Jun 26, 2025 | $0.0987 | $0.0987 | $0.0987 | $0.0987 | $1.91M | $101.52M |
| Jun 25, 2025 | $0.1040 | $0.1040 | $0.1040 | $0.1040 | $4.84M | $106.20M |
| Jun 24, 2025 | $0.1054 | $0.1054 | $0.1054 | $0.1054 | $5.95M | $107.81M |
| Jun 23, 2025 | $0.1009 | $0.1009 | $0.1009 | $0.1009 | $3.03M | $103.20M |
| Jun 22, 2025 | $0.0992 | $0.0992 | $0.0992 | $0.0992 | $1.41M | $101.37M |
| Jun 21, 2025 | $0.1027 | $0.1027 | $0.1027 | $0.1027 | $4.07M | $105.68M |
| Jun 20, 2025 | $0.1050 | $0.1050 | $0.1050 | $0.1050 | $331.73K | $108.25M |
| Jun 19, 2025 | $0.1099 | $0.1099 | $0.1099 | $0.1099 | $3.46M | $112.41M |
| Jun 18, 2025 | $0.1070 | $0.1070 | $0.1070 | $0.1070 | $4.05M | $109.43M |
| Jun 17, 2025 | $0.1169 | $0.1169 | $0.1169 | $0.1169 | $8.83M | $120.31M |
| Jun 16, 2025 | $0.1193 | $0.1193 | $0.1193 | $0.1193 | $8.48M | $121.26M |
| Jun 15, 2025 | $0.1071 | $0.1071 | $0.1071 | $0.1071 | $372.54K | $109.47M |
| Jun 14, 2025 | $0.1054 | $0.1054 | $0.1054 | $0.1054 | $10.03M | $108.44M |
| Jun 13, 2025 | $0.1263 | $0.1263 | $0.1263 | $0.1263 | $20.93M | $129.09M |
| Jun 12, 2025 | $0.1410 | $0.1410 | $0.1410 | $0.1410 | $23.41M | $143.27M |
| Jun 11, 2025 | $0.1429 | $0.1429 | $0.1429 | $0.1429 | $67.02M | $143.43M |
| Jun 10, 2025 | $0.1557 | $0.1557 | $0.1557 | $0.1557 | $61.79M | $159.94M |
| Jun 9, 2025 | $0.0692 | $0.0692 | $0.0692 | $0.0692 | $325.53K | $70.74M |
| Jun 8, 2025 | $0.0664 | $0.0664 | $0.0664 | $0.0664 | $272.04K | $67.92M |
| Jun 7, 2025 | $0.0663 | $0.0663 | $0.0663 | $0.0663 | $275.96K | $67.82M |
| Jun 6, 2025 | $0.0679 | $0.0679 | $0.0679 | $0.0679 | $239.91K | $69.58M |
| Jun 5, 2025 | $0.0686 | $0.0686 | $0.0686 | $0.0686 | $138.10K | $70.76M |
| Jun 4, 2025 | $0.0681 | $0.0681 | $0.0681 | $0.0681 | $286.71K | $69.53M |
| Jun 3, 2025 | $0.0677 | $0.0677 | $0.0677 | $0.0677 | $403.19K | $69.18M |
| Jun 2, 2025 | $0.0659 | $0.0659 | $0.0659 | $0.0659 | $320.50K | $67.30M |
| Jun 1, 2025 | $0.0662 | $0.0662 | $0.0662 | $0.0662 | $385.42K | $67.74M |
| May 31, 2025 | $0.0670 | $0.0670 | $0.0670 | $0.0670 | $2.94M | $69.46M |
| May 30, 2025 | $0.0713 | $0.0713 | $0.0713 | $0.0713 | $3.19M | $72.90M |
| May 29, 2025 | $0.0700 | $0.0700 | $0.0700 | $0.0700 | $713.31K | $71.62M |
| May 28, 2025 | $0.0708 | $0.0708 | $0.0708 | $0.0708 | $409.67K | $72.40M |
| May 27, 2025 | $0.0714 | $0.0714 | $0.0714 | $0.0714 | $515.26K | $72.98M |
| May 26, 2025 | $0.0718 | $0.0718 | $0.0718 | $0.0718 | $797.55K | $73.37M |
| May 25, 2025 | $0.0729 | $0.0729 | $0.0729 | $0.0729 | $661.90K | $74.55M |
| May 24, 2025 | $0.0728 | $0.0728 | $0.0728 | $0.0728 | $851.74K | $74.44M |
| May 23, 2025 | $0.0734 | $0.0734 | $0.0734 | $0.0734 | $400.74K | $75.08M |
| May 22, 2025 | $0.0734 | $0.0734 | $0.0734 | $0.0734 | $4.35M | $75.05M |
| May 21, 2025 | $0.0720 | $0.0720 | $0.0720 | $0.0720 | $2.57M | $73.67M |
| May 20, 2025 | $0.0717 | $0.0717 | $0.0717 | $0.0717 | $544.32K | $73.33M |
| May 19, 2025 | $0.0722 | $0.0722 | $0.0722 | $0.0722 | $705.79K | $73.84M |
| May 18, 2025 | $0.0721 | $0.0721 | $0.0721 | $0.0721 | $804.78K | $73.77M |