PCI
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-05-21 | $1.09 | $1.09 | $1.16 | $1.01 |
2021-05-22 | $1.09 | $1.11 | $1.20 | $1.04 |
2021-05-23 | $1.11 | $0.9776000 | $1.04 | $0.8561000 |
2021-05-24 | $0.9776000 | $1.03 | $1.09 | $0.9531000 |
2021-05-25 | $1.03 | $1.06 | $1.16 | $0.9581000 |
2021-05-26 | $1.06 | $1.15 | $1.15 | $1.05 |
2021-05-27 | $1.15 | $1.22 | $1.50 | $1.13 |
2021-05-28 | $1.22 | $1.06 | $1.13 | $1.01 |
2021-05-29 | $1.06 | $0.9996000 | $1.03 | $0.9688000 |
2021-05-30 | $0.9996000 | $1.02 | $1.03 | $0.9922000 |
2021-06-01 | $1.09 | $1.09 | $1.11 | $1.07 |
2021-06-02 | $1.09 | $1.10 | $1.13 | $1.09 |
2021-06-03 | $1.10 | $1.14 | $1.18 | $1.12 |
2021-06-04 | $1.14 | $1.13 | $1.14 | $1.13 |
2021-06-05 | $1.07 | $1.05 | $1.05 | $1.01 |
2021-06-06 | $1.05 | $1.08 | $1.10 | $1.04 |
2021-06-07 | $1.08 | $1.07 | $1.08 | $1.07 |
2021-06-08 | $1.01 | $0.9452000 | $1.01 | $0.9311000 |
2021-06-09 | $0.9452000 | $0.9841000 | $1.12 | $0.9841000 |
2021-06-10 | $0.9841000 | $0.9911000 | $1.02 | $0.9526000 |
2021-06-11 | $0.9911000 | $0.6042000 | $1.07 | $0.5974000 |
2021-06-12 | $0.6042000 | $0.4233000 | $0.5768000 | $0.4016000 |
2021-06-13 | $0.4233000 | $0.4475000 | $0.5100000 | $0.3910000 |
2021-06-14 | $0.4475000 | $0.6971000 | $0.9131000 | $0.4166000 |
2021-06-15 | $0.6971000 | $0.7350000 | $0.8314000 | $0.6374000 |
2021-06-16 | $0.7350000 | $0.6315000 | $0.7017000 | $0.6039000 |
2021-06-17 | $0.6315000 | $0.5164000 | $0.6714000 | $0.4756000 |
2021-06-18 | $0.5164000 | $0.4572000 | $0.5432000 | $0.4052000 |
2021-06-19 | $0.4572000 | $0.4255000 | $0.4567000 | $0.4205000 |
2021-06-20 | $0.4255000 | $0.4230000 | $0.4393000 | $0.4027000 |
2021-06-21 | $0.4230000 | $0.3039000 | $0.3782000 | $0.2615000 |
2021-06-22 | $0.3039000 | $0.2831000 | $0.3244000 | $0.2531000 |
2021-06-23 | $0.2831000 | $0.3220000 | $0.3365000 | $0.2765000 |
2021-06-24 | $0.3220000 | $0.3915000 | $0.4574000 | $0.3250000 |
2021-06-25 | $0.3915000 | $0.3467000 | $0.3619000 | $0.3248000 |
2021-06-26 | $0.3453000 | $0.3638000 | $0.3764000 | $0.3370000 |
2021-06-27 | $0.3638000 | $0.4287000 | $0.4513000 | $0.3825000 |
2021-06-28 | $0.4287000 | $0.4956000 | $0.5514000 | $0.4056000 |
2021-06-29 | $0.4956000 | $0.5012000 | $0.5611000 | $0.4868000 |
2021-06-30 | $0.5012000 | $0.4838000 | $0.4999000 | $0.4592000 |
2021-07-01 | $0.4838000 | $0.4515000 | $0.4652000 | $0.4428000 |
2021-07-02 | $0.4515000 | $0.4503000 | $0.4592000 | $0.4500000 |
2021-07-06 | $0.4543000 | $0.4540000 | $0.4663000 | $0.4389000 |
2021-07-07 | $0.4540000 | $0.4487000 | $0.4540000 | $0.4485000 |
2021-07-08 | $0.4408000 | $0.4300000 | $0.4376000 | $0.4145000 |
2021-07-09 | $0.4300000 | $0.4347000 | $0.4459000 | $0.4283000 |
2021-07-10 | $0.4347000 | $0.4377000 | $0.4379000 | $0.4334000 |
2021-07-11 | $0.4323000 | $0.4336000 | $0.4442000 | $0.4285000 |
2021-07-12 | $0.4336000 | $0.4224000 | $0.4290000 | $0.4154000 |
2021-07-13 | $0.4224000 | $0.4197000 | $0.4224000 | $0.4194000 |
2021-07-15 | $0.4592000 | $0.5736000 | $0.7594000 | $0.4417000 |
2021-07-16 | $0.5736000 | $0.4852000 | $0.5731000 | $0.4839000 |
2021-07-17 | $0.4852000 | $0.4672000 | $0.4940000 | $0.4558000 |
2021-07-18 | $0.4672000 | $0.4723000 | $0.5127000 | $0.4596000 |
2021-07-19 | $0.4723000 | $0.4380000 | $0.4639000 | $0.4316000 |
2021-07-20 | $0.4380000 | $0.4529000 | $0.5003000 | $0.4204000 |
2021-07-21 | $0.4529000 | $0.4673000 | $0.4940000 | $0.4628000 |
2021-07-22 | $0.4673000 | $0.4602000 | $0.4675000 | $0.4575000 |
2021-07-23 | $0.4664000 | $0.4642000 | $0.4867000 | $0.4595000 |
2021-07-24 | $0.4642000 | $0.4641000 | $0.4670000 | $0.4628000 |
2021-07-26 | $0.4807000 | $0.4599000 | $0.5177000 | $0.4390000 |
2021-07-27 | $0.4599000 | $0.4692000 | $0.5182000 | $0.4653000 |
2021-07-28 | $0.4692000 | $0.4631000 | $0.4788000 | $0.4455000 |
2021-07-29 | $0.4631000 | $0.4562000 | $0.4638000 | $0.4560000 |
2021-07-30 | $0.4640000 | $0.4751000 | $0.5376000 | $0.4738000 |
2021-07-31 | $0.4751000 | $0.4730000 | $0.4767000 | $0.4726000 |
2021-08-01 | $0.4712000 | $0.4633000 | $0.4872000 | $0.4410000 |
2021-08-02 | $0.4633000 | $0.4665000 | $0.4679000 | $0.4622000 |
2021-08-04 | $0.4583000 | $0.4693000 | $0.5238000 | $0.4677000 |
2021-08-05 | $0.4693000 | $0.4759000 | $0.5091000 | $0.4661000 |
2021-08-06 | $0.4759000 | $0.4789000 | $0.4792000 | $0.4715000 |
2021-12-18 | $1.53 | $1.55 | $1.60 | $1.51 |
2021-12-19 | $1.55 | $1.51 | $1.57 | $1.47 |
2021-12-20 | $1.51 | $1.50 | $1.51 | $1.49 |
2021-12-21 | $1.44 | $1.42 | $1.50 | $1.40 |
2021-12-22 | $1.42 | $1.42 | $1.43 | $1.42 |
2021-12-23 | $1.38 | $1.42 | $1.45 | $1.34 |
2021-12-24 | $1.42 | $1.43 | $1.44 | $1.41 |
2021-12-25 | $1.42 | $1.40 | $1.45 | $1.38 |
2021-12-26 | $1.40 | $1.40 | $1.40 | $1.40 |
2021-12-27 | $1.45 | $1.42 | $1.44 | $1.38 |
2021-12-28 | $1.42 | $1.41 | $1.42 | $1.41 |
2021-12-30 | $1.22 | $1.22 | $1.24 | $1.16 |
2021-12-31 | $1.22 | $1.21 | $1.22 | $1.21 |
2022-01-08 | $1.06 | $1.04 | $1.10 | $1.04 |
2022-01-09 | $1.04 | $1.04 | $1.05 | $1.04 |
2022-01-21 | $0.9051000 | $0.7731000 | $0.8191000 | $0.7659000 |
2022-01-22 | $0.7731000 | $0.6829000 | $0.7611000 | $0.6331000 |
2022-01-23 | $0.6829000 | $0.7330000 | $0.7541000 | $0.7036000 |
2022-01-24 | $0.7330000 | $0.7278000 | $0.7634000 | $0.6992000 |
2022-01-25 | $0.7278000 | $0.7347000 | $0.7361000 | $0.7212000 |
2022-01-26 | $0.7181000 | $0.7307000 | $0.7458000 | $0.7049000 |
2022-01-27 | $0.7307000 | $0.7219000 | $0.7317000 | $0.7194000 |
2022-02-27 | $0.7455000 | $0.7332000 | $0.7373000 | $0.7011000 |
2022-02-28 | $0.7332000 | $0.7305000 | $0.7344000 | $0.7300000 |
2022-03-04 | $0.8176000 | $0.8062000 | $0.8156000 | $0.7478000 |
2022-03-05 | $0.8062000 | $0.8390000 | $0.8425000 | $0.8035000 |
2022-03-06 | $0.8390000 | $0.8393000 | $0.8398000 | $0.8297000 |
2022-03-09 | $0.8408000 | $0.8661000 | $0.9391000 | $0.8451000 |
2022-03-10 | $0.8661000 | $0.8228000 | $0.8658000 | $0.7901000 |
2022-03-11 | $0.8228000 | $0.7981000 | $0.8167000 | $0.7690000 |
2022-03-12 | $0.7981000 | $0.7854000 | $0.7994000 | $0.7800000 |
2022-03-13 | $0.7854000 | $0.7877000 | $0.7888000 | $0.7612000 |
2022-03-14 | $0.7877000 | $0.7884000 | $0.8332000 | $0.7741000 |
2022-03-15 | $0.7884000 | $0.7655000 | $0.7894000 | $0.7517000 |
2022-03-16 | $0.7655000 | $0.8144000 | $0.8251000 | $0.7573000 |
2022-03-17 | $0.8144000 | $0.7954000 | $0.8183000 | $0.7716000 |
2022-03-18 | $0.7954000 | $0.7919000 | $0.8224000 | $0.7853000 |
2022-03-19 | $0.7919000 | $0.8008000 | $0.8287000 | $0.7928000 |
2022-03-20 | $0.8008000 | $0.7795000 | $0.8063000 | $0.7766000 |
2022-03-21 | $0.7795000 | $0.7796000 | $0.7807000 | $0.7795000 |
2022-03-25 | $0.8282000 | $0.8290000 | $0.8472000 | $0.8130000 |
2022-03-26 | $0.8290000 | $0.8178000 | $0.8329000 | $0.8111000 |
2022-03-27 | $0.8178000 | $0.8478000 | $0.8755000 | $0.8408000 |
2022-03-28 | $0.8478000 | $0.8472000 | $0.8486000 | $0.8457000 |
2022-03-29 | $0.8351000 | $0.8431000 | $0.8739000 | $0.8113000 |
2022-03-30 | $0.8431000 | $0.8437000 | $0.8814000 | $0.8188000 |
2022-03-31 | $0.8437000 | $0.8089000 | $0.8281000 | $0.7885000 |
2022-04-01 | $0.8089000 | $0.8004000 | $0.8097000 | $0.8001000 |
2022-04-05 | $0.8147000 | $0.7958000 | $0.8013000 | $0.7781000 |
2022-04-06 | $0.7958000 | $0.7868000 | $0.7961000 | $0.7860000 |
2022-04-08 | $0.7411000 | $0.7191000 | $0.7220000 | $0.6992000 |
2022-04-09 | $0.7191000 | $0.7194000 | $0.7292000 | $0.7057000 |
2022-04-10 | $0.7194000 | $0.6977000 | $0.7124000 | $0.6930000 |
2022-04-11 | $0.6955000 | $0.6318000 | $0.6614000 | $0.6053000 |
2022-04-12 | $0.6318000 | $0.6646000 | $0.6731000 | $0.6406000 |
2022-04-13 | $0.6646000 | $0.6856000 | $0.6979000 | $0.6716000 |
2022-04-14 | $0.6856000 | $0.6846000 | $0.6856000 | $0.6845000 |
2022-04-15 | $0.6612000 | $0.6750000 | $0.6847000 | $0.6657000 |
2022-04-16 | $0.6750000 | $0.6705000 | $0.6766000 | $0.6636000 |
2022-04-17 | $0.6705000 | $0.6564000 | $0.6628000 | $0.6521000 |
2022-04-18 | $0.6564000 | $0.6877000 | $0.7085000 | $0.6697000 |
2022-04-19 | $0.6877000 | $0.6878000 | $0.6880000 | $0.6876000 |
2023-03-03 | $0.3736000 | $0.3618000 | $0.4106000 | $0.3377000 |
2023-03-04 | $0.3618000 | $0.3628000 | $0.3856000 | $0.3592000 |
2023-03-05 | $0.3628000 | $0.3578000 | $0.3697000 | $0.3562000 |
2023-03-06 | $0.3578000 | $0.3487000 | $0.3615000 | $0.3427000 |
2023-03-07 | $0.3487000 | $0.3488000 | $0.3489000 | $0.3487000 |
2023-03-08 | $0.3341000 | $0.3191000 | $0.3321000 | $0.3037000 |
2023-03-09 | $0.3191000 | $0.4070000 | $0.4424000 | $0.2917000 |
2023-03-10 | $0.4070000 | $0.4231000 | $0.4276000 | $0.4066000 |
2023-03-11 | $0.3989000 | $0.3799000 | $0.4264000 | $0.3714000 |
2023-03-12 | $0.3799000 | $0.4052000 | $0.4558000 | $0.4019000 |
2023-03-13 | $0.4052000 | $0.4079000 | $0.4708000 | $0.3873000 |
2023-03-14 | $0.4079000 | $0.4083000 | $0.4546000 | $0.3689000 |
2023-03-15 | $0.4083000 | $0.4069000 | $0.4086000 | $0.4064000 |
2023-03-19 | $0.2635000 | $0.2588000 | $0.2759000 | $0.2523000 |
2023-03-20 | $0.2588000 | $0.2628000 | $0.2764000 | $0.2517000 |
2023-03-21 | $0.2628000 | $0.2637000 | $0.2638000 | $0.2626000 |
2023-03-24 | $0.3129000 | $0.3043000 | $0.3310000 | $0.2807000 |
2023-03-25 | $0.3043000 | $0.3034000 | $0.3047000 | $0.3033000 |
2023-03-26 | $0.2914000 | $0.3105000 | $0.3248000 | $0.2917000 |
2023-03-27 | $0.3105000 | $0.3131000 | $0.3136000 | $0.3103000 |
2023-03-28 | $0.3309000 | $0.3270000 | $0.3499000 | $0.3175000 |
2023-03-29 | $0.3270000 | $0.3328000 | $0.3333000 | $0.3269000 |
2023-04-05 | $0.1564000 | $0.1485000 | $0.1657000 | $0.1432000 |
2023-04-06 | $0.1485000 | $0.1493000 | $0.1494000 | $0.1479000 |
2023-04-07 | $0.1450000 | $0.1580000 | $0.1705000 | $0.1401000 |
2023-04-08 | $0.1580000 | $0.1568000 | $0.1580000 | $0.1563000 |
2023-04-10 | $0.1508000 | $0.1379000 | $0.1598000 | $0.1334000 |
2023-04-11 | $0.1379000 | $0.1382000 | $0.1383000 | $0.1379000 |
2023-04-13 | $0.1095000 | $0.1116000 | $0.1946000 | $0.0943 |
2023-04-14 | $0.1116000 | $0.0909 | $0.1177000 | $0.0845 |
2023-04-15 | $0.0881 | $0.0914 | $0.0933 | $0.0846 |
2023-04-16 | $0.0914 | $0.0863 | $0.0914 | $0.0858 |
2023-04-17 | $0.0863 | $0.0764 | $0.0877 | $0.0736 |
2023-04-18 | $0.0878 | $0.0878 | $0.0878 | $0.0877 |
2023-04-19 | $0.0779 | $0.0627 | $0.0787 | $0.0623 |
2023-04-20 | $0.0627 | $0.0614 | $0.0700 | $0.0609 |
2023-04-21 | $0.0614 | $0.0607 | $0.0645 | $0.0547 |
2023-04-22 | $0.0812 | $0.0813 | $0.0813 | $0.0812 |
2023-04-23 | $0.0616 | $0.0587 | $0.0633 | $0.0574 |
2023-04-24 | $0.0822 | $0.0822 | $0.0822 | $0.0822 |
2023-04-25 | $0.0585 | $0.0592 | $0.0601 | $0.0549 |
2023-04-26 | $0.0844 | $0.0844 | $0.0844 | $0.0844 |
2023-04-27 | $0.0609 | $0.0586 | $0.0626 | $0.0556 |
2023-04-28 | $0.0586 | $0.0552 | $0.0602 | $0.0525 |
2023-04-29 | $0.0874 | $0.0875 | $0.0875 | $0.0874 |
2023-04-30 | $0.0548 | $0.0560 | $0.0584 | $0.0534 |
2023-05-01 | $0.0560 | $0.0559 | $0.0826 | $0.0527 |
2023-05-02 | $0.0559 | $0.0530 | $0.0580 | $0.0521 |
2023-05-03 | $0.0855 | $0.0855 | $0.0855 | $0.0855 |
2023-05-04 | $0.0506 | $0.0464900 | $0.0717 | $0.0458900 |
2023-05-05 | $0.0464900 | $0.0440400 | $0.0484600 | $0.0408900 |
2023-05-06 | $0.0440400 | $0.0441700 | $0.0456300 | $0.0404300 |
2023-05-07 | $0.0862 | $0.0863 | $0.0863 | $0.0862 |
2023-05-08 | $0.0427100 | $0.0422600 | $0.0626 | $0.0392200 |
2023-05-09 | $0.0828 | $0.0828 | $0.0828 | $0.0827 |
2023-05-10 | $0.0728 | $0.0738 | $0.0825 | $0.0564 |
2023-05-11 | $0.0823 | $0.0823 | $0.0824 | $0.0823 |
2023-05-13 | $0.0558 | $0.0534 | $0.0567 | $0.0518 |
2023-05-14 | $0.0534 | $0.0519 | $0.0542 | $0.0510 |
2023-05-15 | $0.0803 | $0.0803 | $0.0803 | $0.0803 |
Pair | Exchange |
---|---|
PCI/KRW | bithumb |
PCI/USDT | bkex |
PCI/KRW | coinone |
PCI/HT | huobikorea |
PCI/KRW | huobikorea |
PCI/USDT | huobikorea |
PCI/BTC | liquid |
PCI/BTC | upbit |
PCI/KRW | upbit |
Pay Protocol is a simple and convenient cryptocurrency payment platform for both e-commerce and retail use. It is a cryptocurrency project supported by Danal, a payment company based in South Korea. By combining Danal's 20 years of experience in payments with blockchain technology, Pay Protocol aims to mitigate the pain points of traditional payment systems, mainly excessive intermediary processes and high fees caused by them and slow payment schedules.