Peercoin
PPC
Rank #1715
$0.3742
Updated 28 days ago
Market Cap
$11.20M
24h Volume
$37.16K
Avg Volume (6m)
$41.29K
24h High/Low
$0.3760
$0.3404
$0.3404
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Proof of Work (PoW)
Ethereum Ecosystem
Proof of Stake (PoS)
Polygon Ecosystem
Chains
Ethereum
0x044d078f1c86508...
Polygon Pos
0x91e7e32c710661c...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.3742 | $0.3760 | $0.3404 | $0.3742 | $37.16K | $11.20M |
| Dec 2, 2025 | $0.3309 | $0.3625 | $0.3309 | $0.3602 | $24.28K | $10.45M |
| Dec 1, 2025 | $0.3621 | $0.3621 | $0.3308 | $0.3310 | $43.95K | $10.18M |
| Nov 30, 2025 | $0.3571 | $0.3623 | $0.3537 | $0.3622 | $56.98K | $10.76M |
| Nov 29, 2025 | $0.3533 | $0.3721 | $0.3532 | $0.3559 | $61.87K | $10.72M |
| Nov 28, 2025 | $0.3654 | $0.3848 | $0.3506 | $0.3539 | $29.06K | $10.75M |
| Nov 27, 2025 | $0.3514 | $0.3774 | $0.3503 | $0.3746 | $2.32K | $10.93M |
| Nov 26, 2025 | $0.3420 | $0.3604 | $0.3348 | $0.3497 | $7.47K | $10.35M |
| Nov 25, 2025 | $0.3441 | $0.3465 | $0.3365 | $0.3409 | $53.43K | $10.25M |
| Nov 24, 2025 | $0.3334 | $0.3440 | $0.3321 | $0.3440 | $50.84K | $10.09M |
| Nov 23, 2025 | $0.3229 | $0.3355 | $0.3222 | $0.3355 | $52.28K | $9.80M |
| Nov 22, 2025 | $0.3208 | $0.3295 | $0.3164 | $0.3231 | $28.95K | $9.70M |
| Nov 21, 2025 | $0.3673 | $0.3697 | $0.3112 | $0.3189 | $17.35K | $9.95M |
| Nov 20, 2025 | $0.3407 | $0.3689 | $0.3406 | $0.3689 | $21.77K | $10.52M |
| Nov 19, 2025 | $0.3315 | $0.3416 | $0.3254 | $0.3406 | $15.41K | $10.10M |
| Nov 18, 2025 | $0.3429 | $0.3430 | $0.3318 | $0.3321 | $32.94K | $10.06M |
| Nov 17, 2025 | $0.3403 | $0.3439 | $0.3381 | $0.3430 | $50.74K | $10.20M |
| Nov 16, 2025 | $0.3454 | $0.3459 | $0.3401 | $0.3401 | $86.03K | $10.29M |
| Nov 15, 2025 | $0.3498 | $0.3521 | $0.3440 | $0.3454 | $88.61K | $10.37M |
| Nov 14, 2025 | $0.3393 | $0.3516 | $0.3391 | $0.3504 | $90.87K | $10.35M |
| Nov 13, 2025 | $0.3209 | $0.3464 | $0.3207 | $0.3392 | $65.06K | $10.25M |
| Nov 12, 2025 | $0.3384 | $0.3476 | $0.3213 | $0.3213 | $10.97K | $10.11M |
| Nov 11, 2025 | $0.3440 | $0.3494 | $0.3393 | $0.3440 | $3.06K | $10.27M |
| Nov 10, 2025 | $0.3491 | $0.3491 | $0.3491 | $0.3491 | $1.93K | $10.43M |
| Nov 9, 2025 | $0.3215 | $0.3215 | $0.3215 | $0.3215 | $3.55K | $9.61M |
| Nov 8, 2025 | $0.3560 | $0.3560 | $0.3560 | $0.3560 | $7.53K | $10.64M |
| Nov 7, 2025 | $0.3386 | $0.3386 | $0.3386 | $0.3386 | $3.75K | $10.12M |
| Nov 6, 2025 | $0.3366 | $0.3366 | $0.3366 | $0.3366 | $7.78K | $10.06M |
| Nov 5, 2025 | $0.3264 | $0.3264 | $0.3264 | $0.3264 | $76.58K | $9.75M |
| Nov 4, 2025 | $0.3430 | $0.3430 | $0.3430 | $0.3430 | $50.63K | $10.25M |
| Nov 3, 2025 | $0.3523 | $0.3523 | $0.3523 | $0.3523 | $3.15K | $10.52M |
| Nov 2, 2025 | $0.3585 | $0.3585 | $0.3585 | $0.3585 | $6.70K | $10.71M |
| Nov 1, 2025 | $0.3519 | $0.3519 | $0.3519 | $0.3519 | $14.81K | $10.51M |
| Oct 31, 2025 | $0.3442 | $0.3442 | $0.3442 | $0.3442 | $69.33K | $10.28M |
| Oct 30, 2025 | $0.3539 | $0.3539 | $0.3539 | $0.3539 | $6.39K | $10.57M |
| Oct 29, 2025 | $0.3646 | $0.3646 | $0.3646 | $0.3646 | $1.16K | $10.89M |
| Oct 28, 2025 | $0.3739 | $0.3739 | $0.3739 | $0.3739 | $27.61K | $11.17M |
| Oct 27, 2025 | $0.3524 | $0.3524 | $0.3524 | $0.3524 | $72.37K | $10.52M |
| Oct 26, 2025 | $0.3460 | $0.3460 | $0.3460 | $0.3460 | $45.04K | $10.33M |
| Oct 25, 2025 | $0.3490 | $0.3490 | $0.3490 | $0.3490 | $57.45K | $10.42M |
| Oct 24, 2025 | $0.3367 | $0.3367 | $0.3367 | $0.3367 | $4.99K | $10.05M |
| Oct 23, 2025 | $0.3341 | $0.3341 | $0.3341 | $0.3341 | $1.35K | $9.97M |
| Oct 22, 2025 | $0.3404 | $0.3404 | $0.3404 | $0.3404 | $1.01K | $10.15M |
| Oct 21, 2025 | $0.3429 | $0.3429 | $0.3429 | $0.3429 | $4.69K | $10.23M |
| Oct 20, 2025 | $0.3247 | $0.3247 | $0.3247 | $0.3247 | $6.34K | $9.69M |
| Oct 19, 2025 | $0.3664 | $0.3664 | $0.3664 | $0.3664 | $958.33 | $10.93M |
| Oct 18, 2025 | $0.3652 | $0.3652 | $0.3652 | $0.3652 | $59.69K | $10.90M |
| Oct 17, 2025 | $0.3597 | $0.3597 | $0.3597 | $0.3597 | $73.31K | $10.73M |
| Oct 16, 2025 | $0.3605 | $0.3605 | $0.3605 | $0.3605 | $67.76K | $10.76M |
| Oct 15, 2025 | $0.3599 | $0.3599 | $0.3599 | $0.3599 | $15.43K | $10.74M |
| Oct 14, 2025 | $0.3614 | $0.3614 | $0.3614 | $0.3614 | $49.97K | $10.78M |
| Oct 13, 2025 | $0.3420 | $0.3420 | $0.3420 | $0.3420 | $71.93K | $10.20M |
| Oct 12, 2025 | $0.3342 | $0.3342 | $0.3342 | $0.3342 | $31.45K | $9.97M |
| Oct 11, 2025 | $0.3344 | $0.3344 | $0.3344 | $0.3344 | $10.98K | $9.97M |
| Oct 10, 2025 | $0.3325 | $0.3325 | $0.3325 | $0.3325 | $71.14K | $9.92M |
| Oct 9, 2025 | $0.3823 | $0.3823 | $0.3823 | $0.3823 | $77.78K | $11.36M |
| Oct 8, 2025 | $0.3540 | $0.3540 | $0.3540 | $0.3540 | $82.91K | $10.59M |
| Oct 7, 2025 | $0.3489 | $0.3489 | $0.3489 | $0.3489 | $78.31K | $10.41M |
| Oct 6, 2025 | $0.3340 | $0.3340 | $0.3340 | $0.3340 | $78.67K | $9.96M |
| Oct 5, 2025 | $0.3296 | $0.3296 | $0.3296 | $0.3296 | $72.39K | $9.83M |
| Oct 4, 2025 | $0.3299 | $0.3299 | $0.3299 | $0.3299 | $73.90K | $9.84M |
| Oct 3, 2025 | $0.3275 | $0.3275 | $0.3275 | $0.3275 | $79.91K | $9.76M |
| Oct 2, 2025 | $0.3123 | $0.3123 | $0.3123 | $0.3123 | $71.88K | $9.13M |
| Oct 1, 2025 | $0.3141 | $0.3141 | $0.3141 | $0.3141 | $68.96K | $9.36M |
| Sep 30, 2025 | $0.3115 | $0.3115 | $0.3115 | $0.3115 | $67.62K | $9.29M |
| Sep 29, 2025 | $0.3125 | $0.3125 | $0.3125 | $0.3125 | $61.45K | $9.32M |
| Sep 28, 2025 | $0.3192 | $0.3192 | $0.3192 | $0.3192 | $65.93K | $9.51M |
| Sep 27, 2025 | $0.2905 | $0.2905 | $0.2905 | $0.2905 | $72.03K | $8.66M |
| Sep 26, 2025 | $0.3108 | $0.3108 | $0.3108 | $0.3108 | $70.95K | $9.26M |
| Sep 25, 2025 | $0.3249 | $0.3249 | $0.3249 | $0.3249 | $64.24K | $9.68M |
| Sep 24, 2025 | $0.3142 | $0.3142 | $0.3142 | $0.3142 | $61.93K | $9.36M |
| Sep 23, 2025 | $0.3176 | $0.3176 | $0.3176 | $0.3176 | $69.48K | $9.46M |
| Sep 22, 2025 | $0.3274 | $0.3274 | $0.3274 | $0.3274 | $64.78K | $9.73M |
| Sep 21, 2025 | $0.3074 | $0.3074 | $0.3074 | $0.3074 | $62.31K | $9.16M |
| Sep 20, 2025 | $0.3120 | $0.3120 | $0.3120 | $0.3120 | $70.51K | $9.29M |
| Sep 19, 2025 | $0.3154 | $0.3154 | $0.3154 | $0.3154 | $64.04K | $9.34M |
| Sep 18, 2025 | $0.3169 | $0.3169 | $0.3169 | $0.3169 | $82.63K | $9.39M |
| Sep 17, 2025 | $0.3093 | $0.3093 | $0.3093 | $0.3093 | $62.45K | $9.21M |
| Sep 16, 2025 | $0.3158 | $0.3158 | $0.3158 | $0.3158 | $62.11K | $9.40M |
| Sep 15, 2025 | $0.3118 | $0.3118 | $0.3118 | $0.3118 | $67.12K | $9.29M |
| Sep 14, 2025 | $0.3134 | $0.3134 | $0.3134 | $0.3134 | $69.25K | $9.33M |
| Sep 13, 2025 | $0.3086 | $0.3086 | $0.3086 | $0.3086 | $65.25K | $9.19M |
| Sep 12, 2025 | $0.3095 | $0.3095 | $0.3095 | $0.3095 | $63.80K | $9.21M |
| Sep 11, 2025 | $0.3102 | $0.3102 | $0.3102 | $0.3102 | $69.30K | $9.24M |
| Sep 10, 2025 | $0.2995 | $0.2995 | $0.2995 | $0.2995 | $67.12K | $8.92M |
| Sep 9, 2025 | $0.3044 | $0.3044 | $0.3044 | $0.3044 | $69.17K | $9.06M |
| Sep 8, 2025 | $0.3027 | $0.3027 | $0.3027 | $0.3027 | $59.63K | $9.01M |
| Sep 7, 2025 | $0.2977 | $0.2977 | $0.2977 | $0.2977 | $60.34K | $8.86M |
| Sep 6, 2025 | $0.3029 | $0.3029 | $0.3029 | $0.3029 | $58.72K | $9.01M |
| Sep 5, 2025 | $0.2990 | $0.2990 | $0.2990 | $0.2990 | $54.53K | $8.90M |
| Sep 4, 2025 | $0.3012 | $0.3012 | $0.3012 | $0.3012 | $1.37K | $8.96M |
| Sep 3, 2025 | $0.2987 | $0.2987 | $0.2987 | $0.2987 | $1.17K | $8.89M |
| Sep 2, 2025 | $0.2981 | $0.2981 | $0.2981 | $0.2981 | $25.87K | $8.87M |
| Sep 1, 2025 | $0.3016 | $0.3016 | $0.3016 | $0.3016 | $52.90K | $8.98M |
| Aug 31, 2025 | $0.2976 | $0.2976 | $0.2976 | $0.2976 | $5.21K | $8.85M |
| Aug 30, 2025 | $0.3014 | $0.3014 | $0.3014 | $0.3014 | $39.90K | $8.97M |
| Aug 29, 2025 | $0.3088 | $0.3088 | $0.3088 | $0.3088 | $84.06K | $9.16M |
| Aug 28, 2025 | $0.2924 | $0.2924 | $0.2924 | $0.2924 | $54.71K | $8.72M |
| Aug 27, 2025 | $0.2914 | $0.2914 | $0.2914 | $0.2914 | $57.99K | $8.67M |
| Aug 26, 2025 | $0.2951 | $0.2951 | $0.2951 | $0.2951 | $64.43K | $8.78M |
| Aug 25, 2025 | $0.2964 | $0.2964 | $0.2964 | $0.2964 | $57.78K | $8.82M |
| Aug 24, 2025 | $0.2983 | $0.2983 | $0.2983 | $0.2983 | $61.13K | $8.87M |
| Aug 23, 2025 | $0.2978 | $0.2978 | $0.2978 | $0.2978 | $64.38K | $8.85M |
| Aug 22, 2025 | $0.2988 | $0.2988 | $0.2988 | $0.2988 | $60.97K | $8.88M |
| Aug 21, 2025 | $0.2987 | $0.2987 | $0.2987 | $0.2987 | $57.45K | $8.88M |
| Aug 20, 2025 | $0.2988 | $0.2988 | $0.2988 | $0.2988 | $63.86K | $8.88M |
| Aug 19, 2025 | $0.3009 | $0.3009 | $0.3009 | $0.3009 | $71.26K | $8.94M |
| Aug 18, 2025 | $0.3107 | $0.3107 | $0.3107 | $0.3107 | $75.94K | $9.23M |
| Aug 17, 2025 | $0.3021 | $0.3021 | $0.3021 | $0.3021 | $61.06K | $8.98M |
| Aug 16, 2025 | $0.3002 | $0.3002 | $0.3002 | $0.3002 | $67.41K | $8.92M |
| Aug 15, 2025 | $0.3013 | $0.3013 | $0.3013 | $0.3013 | $68.45K | $8.96M |
| Aug 14, 2025 | $0.3027 | $0.3027 | $0.3027 | $0.3027 | $64.20K | $9.00M |
| Aug 13, 2025 | $0.3023 | $0.3023 | $0.3023 | $0.3023 | $62.22K | $8.99M |
| Aug 12, 2025 | $0.3017 | $0.3017 | $0.3017 | $0.3017 | $69.03K | $8.96M |
| Aug 11, 2025 | $0.3026 | $0.3026 | $0.3026 | $0.3026 | $60.25K | $8.99M |
| Aug 10, 2025 | $0.2973 | $0.2973 | $0.2973 | $0.2973 | $59.16K | $8.83M |
| Aug 9, 2025 | $0.2982 | $0.2982 | $0.2982 | $0.2982 | $64.20K | $8.86M |
| Aug 8, 2025 | $0.2950 | $0.2950 | $0.2950 | $0.2950 | $64.13K | $8.76M |
| Aug 7, 2025 | $0.2946 | $0.2946 | $0.2946 | $0.2946 | $44.60K | $8.75M |
| Aug 6, 2025 | $0.2988 | $0.2988 | $0.2988 | $0.2988 | $31.41K | $8.88M |
| Aug 5, 2025 | $0.2937 | $0.2937 | $0.2937 | $0.2937 | $47.47K | $8.72M |
| Aug 4, 2025 | $0.2962 | $0.2962 | $0.2962 | $0.2962 | $75.53K | $8.80M |
| Aug 3, 2025 | $0.2932 | $0.2932 | $0.2932 | $0.2932 | $85.70K | $8.70M |
| Aug 2, 2025 | $0.2973 | $0.2973 | $0.2973 | $0.2973 | $65.18K | $8.83M |
| Aug 1, 2025 | $0.3081 | $0.3081 | $0.3081 | $0.3081 | $74.02K | $9.15M |
| Jul 31, 2025 | $0.3004 | $0.3004 | $0.3004 | $0.3004 | $69.02K | $8.92M |
| Jul 30, 2025 | $0.3032 | $0.3032 | $0.3032 | $0.3032 | $58.13K | $9.00M |
| Jul 29, 2025 | $0.2990 | $0.2990 | $0.2990 | $0.2990 | $75.81K | $8.88M |
| Jul 28, 2025 | $0.3104 | $0.3104 | $0.3104 | $0.3104 | $1.57K | $9.21M |
| Jul 27, 2025 | $0.3066 | $0.3066 | $0.3066 | $0.3066 | $2.22K | $9.10M |
| Jul 26, 2025 | $0.3486 | $0.3486 | $0.3486 | $0.3486 | $1.34K | $10.35M |
| Jul 25, 2025 | $0.3187 | $0.3187 | $0.3187 | $0.3187 | $1.93K | $9.46M |
| Jul 24, 2025 | $0.3359 | $0.3359 | $0.3359 | $0.3359 | $552.67 | $9.97M |
| Jul 23, 2025 | $0.3181 | $0.3181 | $0.3181 | $0.3181 | $2.30K | $9.44M |
| Jul 22, 2025 | $0.3062 | $0.3062 | $0.3062 | $0.3062 | $828.94 | $9.09M |
| Jul 21, 2025 | $0.3504 | $0.3504 | $0.3504 | $0.3504 | $1.51K | $10.40M |
| Jul 20, 2025 | $0.3225 | $0.3225 | $0.3225 | $0.3225 | $738.95 | $9.57M |
| Jul 19, 2025 | $0.3030 | $0.3030 | $0.3030 | $0.3030 | $5.97K | $8.99M |
| Jul 18, 2025 | $0.3075 | $0.3075 | $0.3075 | $0.3075 | $733.07 | $9.12M |
| Jul 17, 2025 | $0.3119 | $0.3119 | $0.3119 | $0.3119 | $2.83K | $9.25M |
| Jul 16, 2025 | $0.2795 | $0.2795 | $0.2795 | $0.2795 | $47.61 | $8.30M |
| Jul 15, 2025 | $0.2842 | $0.2842 | $0.2842 | $0.2842 | $99.28 | $8.43M |
| Jul 14, 2025 | $0.3077 | $0.3077 | $0.3077 | $0.3077 | $1.19K | $9.13M |
| Jul 13, 2025 | $0.2413 | $0.2413 | $0.2413 | $0.2413 | $153.91 | $7.16M |
| Jul 12, 2025 | $0.2970 | $0.2970 | $0.2970 | $0.2970 | $136.41 | $8.81M |
| Jul 11, 2025 | $0.2991 | $0.2991 | $0.2991 | $0.2991 | $286.97 | $8.87M |
| Jul 10, 2025 | $0.2831 | $0.2831 | $0.2831 | $0.2831 | $177.27 | $8.40M |
| Jul 9, 2025 | $0.2444 | $0.2444 | $0.2444 | $0.2444 | $37.59 | $7.25M |
| Jul 8, 2025 | $0.2634 | $0.2634 | $0.2634 | $0.2634 | $6.15 | $7.81M |
| Jul 7, 2025 | $0.2610 | $0.2610 | $0.2610 | $0.2610 | $5.72 | $7.73M |
| Jul 6, 2025 | $0.2631 | $0.2631 | $0.2631 | $0.2631 | $3.95 | $7.80M |
| Jul 5, 2025 | $0.2622 | $0.2622 | $0.2622 | $0.2622 | $12.97 | $7.77M |
| Jul 4, 2025 | $0.2643 | $0.2643 | $0.2643 | $0.2643 | $8.71 | $7.84M |
| Jul 3, 2025 | $0.2734 | $0.2734 | $0.2734 | $0.2734 | $108.85 | $8.10M |
| Jul 2, 2025 | $0.2599 | $0.2599 | $0.2599 | $0.2599 | $21.51 | $7.70M |
| Jul 1, 2025 | $0.2652 | $0.2652 | $0.2652 | $0.2652 | $23.95 | $7.86M |