Paycoin
PCI
Rank #552
$0.0641
Updated 25 days ago
Market Cap
$65.52M
24h Volume
$296.49K
Avg Volume (90d)
$648.65K
24h High/Low
$0.0642
$0.0609
$0.0609
Price Chart
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0641 | $0.0642 | $0.0609 | $0.0641 | $296.49K | $65.52M |
| Dec 2, 2025 | $0.0624 | $0.0633 | $0.0604 | $0.0633 | $342.95K | $63.20M |
| Dec 1, 2025 | $0.0637 | $0.0637 | $0.0584 | $0.0619 | $343.41K | $61.84M |
| Nov 30, 2025 | $0.0639 | $0.0642 | $0.0637 | $0.0637 | $99.39K | $65.34M |
| Nov 29, 2025 | $0.0643 | $0.0646 | $0.0639 | $0.0639 | $153.14K | $65.60M |
| Nov 28, 2025 | $0.0640 | $0.0645 | $0.0638 | $0.0640 | $203.49K | $65.47M |
| Nov 27, 2025 | $0.0642 | $0.0644 | $0.0637 | $0.0641 | $215.52K | $65.52M |
| Nov 26, 2025 | $0.0640 | $0.0646 | $0.0632 | $0.0644 | $261.87K | $64.98M |
| Nov 25, 2025 | $0.0645 | $0.0652 | $0.0632 | $0.0639 | $263.13K | $65.23M |
| Nov 24, 2025 | $0.0642 | $0.0648 | $0.0630 | $0.0642 | $344.93K | $65.41M |
| Nov 23, 2025 | $0.0638 | $0.0645 | $0.0627 | $0.0644 | $489.32K | $65.31M |
| Nov 22, 2025 | $0.0656 | $0.0667 | $0.0619 | $0.0637 | $402.75K | $65.39M |
| Nov 21, 2025 | $0.0690 | $0.0690 | $0.0648 | $0.0664 | $378.34K | $67.83M |
| Nov 20, 2025 | $0.0687 | $0.0702 | $0.0687 | $0.0690 | $216.31K | $70.85M |
| Nov 19, 2025 | $0.0698 | $0.0702 | $0.0691 | $0.0694 | $402.50K | $71.15M |
| Nov 18, 2025 | $0.0702 | $0.0702 | $0.0684 | $0.0695 | $555.17K | $71.11M |
| Nov 17, 2025 | $0.0712 | $0.0719 | $0.0698 | $0.0698 | $303.91K | $71.99M |
| Nov 16, 2025 | $0.0716 | $0.0732 | $0.0707 | $0.0710 | $216.80K | $73.24M |
| Nov 15, 2025 | $0.0729 | $0.0729 | $0.0717 | $0.0717 | $258.42K | $73.88M |
| Nov 14, 2025 | $0.0741 | $0.0754 | $0.0724 | $0.0726 | $315.04K | $74.83M |
| Nov 13, 2025 | $0.0750 | $0.0752 | $0.0741 | $0.0741 | $303.55K | $76.41M |
| Nov 12, 2025 | $0.0755 | $0.0755 | $0.0744 | $0.0750 | $383.20K | $76.68M |
| 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 |