PEX
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-05-21 | $0.0214900 | $0.0214900 | $0.0214900 | $0.0214900 |
2021-05-22 | $0.0214900 | $0.0214900 | $0.0214900 | $0.0214900 |
2021-05-23 | $0.0214900 | $0.0214900 | $0.0214900 | $0.0214900 |
2021-05-24 | $0.0214900 | $0.006210 | $0.0220100 | $0.006210 |
2021-05-25 | $0.006210 | $0.006210 | $0.006210 | $0.006210 |
2021-05-26 | $0.006210 | $0.006210 | $0.006210 | $0.006210 |
2021-05-27 | $0.006210 | $0.006210 | $0.006210 | $0.006210 |
2021-05-28 | $0.006210 | $0.006210 | $0.006210 | $0.006210 |
2021-05-29 | $0.006210 | $0.006210 | $0.006210 | $0.006210 |
2021-05-30 | $0.006210 | $0.006210 | $0.006210 | $0.006210 |
2021-06-01 | $0.006210 | $0.006210 | $0.006210 | $0.006210 |
2021-06-02 | $0.006210 | $0.006210 | $0.006210 | $0.006210 |
2021-06-03 | $0.006210 | $0.006210 | $0.006210 | $0.006210 |
2021-06-04 | $0.006210 | $0.006210 | $0.006210 | $0.006210 |
2021-06-05 | $0.0167700 | $0.0167700 | $0.0167700 | $0.0167700 |
2021-06-06 | $0.0167700 | $0.0167700 | $0.0167700 | $0.0167700 |
2021-06-07 | $0.0167700 | $0.0167700 | $0.0167700 | $0.0167700 |
2021-06-08 | $0.0123700 | $0.008055 | $0.0119700 | $0.007754 |
2021-06-09 | $0.0182000 | $0.0182000 | $0.0182000 | $0.0182000 |
2021-06-10 | $0.0182000 | $0.0182000 | $0.0182000 | $0.0182000 |
2021-06-11 | $0.0182000 | $0.0182000 | $0.0182000 | $0.0182000 |
2021-06-12 | $0.0182000 | $0.0182000 | $0.0182000 | $0.0182000 |
2021-06-13 | $0.0182000 | $0.0182000 | $0.0182000 | $0.0182000 |
2021-06-14 | $0.0182000 | $0.0182000 | $0.0182000 | $0.0182000 |
2021-06-15 | $0.0182000 | $0.0182000 | $0.0182000 | $0.0182000 |
2021-06-16 | $0.0182000 | $0.0182000 | $0.0182000 | $0.0182000 |
2021-06-17 | $0.0182000 | $0.0182000 | $0.0182000 | $0.0182000 |
2021-06-18 | $0.0182000 | $0.0182000 | $0.0182000 | $0.0182000 |
2021-06-19 | $0.0182000 | $0.0182000 | $0.0182000 | $0.0182000 |
2021-06-20 | $0.0182000 | $0.0182000 | $0.0182000 | $0.0182000 |
2021-06-21 | $0.007202 | $0.005985 | $0.006060 | $0.005985 |
2021-06-22 | $0.0182000 | $0.0182000 | $0.0182000 | $0.0182000 |
2021-06-23 | $0.0182000 | $0.0182000 | $0.0182000 | $0.0182000 |
2021-06-24 | $0.0182000 | $0.0182000 | $0.0182000 | $0.0182000 |
2021-06-25 | $0.0182000 | $0.0182000 | $0.0182000 | $0.0182000 |
2021-06-26 | $0.0182000 | $0.0182000 | $0.0182000 | $0.0182000 |
2021-06-27 | $0.0182000 | $0.0182000 | $0.0182000 | $0.0182000 |
2021-06-28 | $0.0182000 | $0.0182000 | $0.0182000 | $0.0182000 |
2021-06-29 | $0.0182000 | $0.0182000 | $0.0182000 | $0.0182000 |
2021-06-30 | $0.0182000 | $0.0182000 | $0.0182000 | $0.0182000 |
2021-07-01 | $0.0182000 | $0.0182000 | $0.0182000 | $0.0182000 |
2021-07-02 | $0.0182000 | $0.0182000 | $0.0182000 | $0.0182000 |
2021-07-03 | $0.0182000 | $0.007234 | $0.0182000 | $0.007234 |
2021-07-06 | $0.0182000 | $0.0182000 | $0.0182000 | $0.0182000 |
2021-07-07 | $0.0182000 | $0.007234 | $0.0182000 | $0.007234 |
2021-07-08 | $0.0182000 | $0.0182000 | $0.0182000 | $0.0182000 |
2021-07-09 | $0.0182000 | $0.007614 | $0.0182000 | $0.007614 |
2021-07-10 | $0.007614 | $0.007614 | $0.007614 | $0.007614 |
2021-07-11 | $0.007614 | $0.007614 | $0.007614 | $0.007614 |
2021-07-12 | $0.007614 | $0.007614 | $0.007614 | $0.007614 |
2021-07-13 | $0.007614 | $0.007614 | $0.007614 | $0.007614 |
2021-07-15 | $0.007614 | $0.007614 | $0.007614 | $0.007614 |
2021-07-16 | $0.007614 | $0.007614 | $0.007614 | $0.007614 |
2021-07-17 | $0.007614 | $0.007614 | $0.007614 | $0.007614 |
2021-07-18 | $0.007614 | $0.005570 | $0.007614 | $0.005570 |
2021-07-19 | $0.005570 | $0.005570 | $0.005570 | $0.005570 |
2021-07-20 | $0.005570 | $0.005570 | $0.005570 | $0.005570 |
2021-07-21 | $0.005570 | $0.005570 | $0.005570 | $0.005570 |
2021-07-22 | $0.005570 | $0.005570 | $0.005570 | $0.005570 |
2021-07-23 | $0.005570 | $0.005570 | $0.005570 | $0.005570 |
2021-07-24 | $0.005570 | $0.005570 | $0.005570 | $0.005570 |
2021-07-26 | $0.005570 | $0.005570 | $0.005570 | $0.005570 |
2021-07-27 | $0.005570 | $0.005570 | $0.005570 | $0.005570 |
2021-07-28 | $0.005570 | $0.005570 | $0.005570 | $0.005570 |
2021-07-29 | $0.005570 | $0.005570 | $0.005570 | $0.005570 |
2021-07-30 | $0.005570 | $0.005570 | $0.005570 | $0.005570 |
2021-07-31 | $0.005570 | $0.005570 | $0.005570 | $0.005570 |
2021-08-01 | $0.0106000 | $0.0133300 | $0.0133300 | $0.0106000 |
2021-08-02 | $0.0133300 | $0.0133300 | $0.0133300 | $0.0133300 |
2021-08-04 | $0.0110000 | $0.0110000 | $0.0110000 | $0.0110000 |
2021-08-05 | $0.0110000 | $0.0110000 | $0.0110000 | $0.0110000 |
2021-08-06 | $0.0110000 | $0.0110000 | $0.0110000 | $0.0110000 |
2021-12-14 | $0.0120700 | $0.0120700 | $0.0120700 | $0.0120700 |
2021-12-15 | $0.0120700 | $0.0150000 | $0.0150000 | $0.0120700 |
2021-12-18 | $0.0120700 | $0.0120700 | $0.0120700 | $0.0120700 |
2021-12-19 | $0.0120700 | $0.0120700 | $0.0120700 | $0.0120700 |
2021-12-20 | $0.0120700 | $0.0150000 | $0.0150000 | $0.0120700 |
2021-12-21 | $0.0120700 | $0.0120700 | $0.0120700 | $0.0120700 |
2021-12-22 | $0.0120700 | $0.0150000 | $0.0150000 | $0.0120700 |
2021-12-23 | $0.0120700 | $0.0120700 | $0.0120700 | $0.0120700 |
2021-12-24 | $0.0120700 | $0.0150000 | $0.0150000 | $0.0120700 |
2021-12-25 | $0.0120700 | $0.0120700 | $0.0120700 | $0.0120700 |
2021-12-26 | $0.0120700 | $0.0150000 | $0.0150000 | $0.0120700 |
2021-12-27 | $0.0120700 | $0.0120700 | $0.0120700 | $0.0120700 |
2021-12-28 | $0.0120700 | $0.0150000 | $0.0150000 | $0.0120700 |
2021-12-30 | $0.0120700 | $0.0120700 | $0.0120700 | $0.0120700 |
2021-12-31 | $0.0120700 | $0.0150000 | $0.0150000 | $0.0120700 |
2022-01-03 | $0.0120700 | $0.0120700 | $0.0120700 | $0.0120700 |
2022-01-04 | $0.0120700 | $0.0150000 | $0.0150000 | $0.0120700 |
2022-01-08 | $0.0120700 | $0.0120700 | $0.0120700 | $0.0120700 |
2022-01-09 | $0.0120700 | $0.0150000 | $0.0150000 | $0.0120700 |
2022-01-21 | $0.0120700 | $0.0120700 | $0.0120700 | $0.0120700 |
2022-01-22 | $0.0120700 | $0.0120700 | $0.0120700 | $0.0120700 |
2022-01-23 | $0.0120700 | $0.0120700 | $0.0120700 | $0.0120700 |
2022-01-24 | $0.0120700 | $0.0120700 | $0.0120700 | $0.0120700 |
2022-01-25 | $0.0120700 | $0.0150000 | $0.0150000 | $0.0120700 |
2022-01-26 | $0.0120700 | $0.0120700 | $0.0120700 | $0.0120700 |
2022-01-27 | $0.0120700 | $0.0150000 | $0.0150000 | $0.0120700 |
2022-02-20 | $0.0124300 | $0.0124300 | $0.0124300 | $0.0124300 |
2022-02-21 | $0.0124300 | $0.0124300 | $0.0124300 | $0.0124300 |
2022-02-24 | $0.0124300 | $0.0124300 | $0.0124300 | $0.0124300 |
2022-02-25 | $0.0124300 | $0.0124300 | $0.0124300 | $0.0124300 |
2022-02-27 | $0.0124300 | $0.0124300 | $0.0124300 | $0.0124300 |
2022-02-28 | $0.0124300 | $0.0124300 | $0.0124300 | $0.0124300 |
2022-03-01 | $0.0124300 | $0.0124300 | $0.0124300 | $0.0124300 |
2022-03-02 | $0.0124300 | $0.0124300 | $0.0124300 | $0.0124300 |
2022-03-04 | $0.0124300 | $0.0124300 | $0.0124300 | $0.0124300 |
2022-03-05 | $0.0124300 | $0.0124300 | $0.0124300 | $0.0124300 |
2022-03-06 | $0.0124300 | $0.0124300 | $0.0124300 | $0.0124300 |
2022-03-09 | $0.0124300 | $0.0133000 | $0.0133000 | $0.0124300 |
2022-03-10 | $0.0133000 | $0.0133000 | $0.0133000 | $0.0133000 |
2022-03-11 | $0.0133000 | $0.0133000 | $0.0133000 | $0.0133000 |
2022-03-12 | $0.0133000 | $0.0133000 | $0.0133000 | $0.0133000 |
2022-03-13 | $0.0133000 | $0.0133000 | $0.0133000 | $0.0133000 |
2022-03-14 | $0.0133000 | $0.0133000 | $0.0133000 | $0.0133000 |
2022-03-15 | $0.0133000 | $0.0133000 | $0.0133000 | $0.0133000 |
2022-03-16 | $0.0266900 | $0.0159600 | $0.0282800 | $0.0159600 |
2022-03-17 | $0.0133000 | $0.0133000 | $0.0133000 | $0.0133000 |
2022-03-18 | $0.0133000 | $0.0133000 | $0.0133000 | $0.0133000 |
2022-03-19 | $0.0133000 | $0.0133000 | $0.0133000 | $0.0133000 |
2022-03-20 | $0.0133000 | $0.0133000 | $0.0133000 | $0.0133000 |
2022-03-21 | $0.0133000 | $0.0133000 | $0.0133000 | $0.0133000 |
2022-03-25 | $0.0133000 | $0.0230000 | $0.0230000 | $0.0133000 |
2022-03-26 | $0.0230000 | $0.0198600 | $0.0230000 | $0.0198600 |
2022-03-27 | $0.0198600 | $0.0198600 | $0.0198600 | $0.0198600 |
2022-03-28 | $0.0198600 | $0.0198600 | $0.0198600 | $0.0198600 |
2022-03-29 | $0.0198600 | $0.0230000 | $0.0230000 | $0.0198600 |
2022-03-30 | $0.0230000 | $0.0230000 | $0.0230000 | $0.0230000 |
2022-03-31 | $0.0230000 | $0.0230000 | $0.0230000 | $0.0230000 |
2022-04-01 | $0.0230000 | $0.0230000 | $0.0230000 | $0.0230000 |
2022-04-04 | $0.0230000 | $0.0230000 | $0.0230000 | $0.0230000 |
2022-04-05 | $0.0230000 | $0.0230000 | $0.0230000 | $0.0230000 |
2022-04-06 | $0.0230000 | $0.0230000 | $0.0230000 | $0.0230000 |
Pair | Exchange |
---|---|
PEX/BTC | ccex |
PEX/DOGE | yobit |
PEX/ETH | yobit |
PEX/RUR | yobit |
PEX/USD | yobit |
PosEx is a Pow/Pos hybrid cryptocurrency. It has a 30 second block time and uses the SHA256D