PALCOIN Ventures(PALCOIN)Today
$1.25
PALCOIN Ventures Price History
(PALCOIN)Time period: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $1.237026 | $1.237048 | $1.200203 | $1.223772 | $38,608.45 |
2025-09-14 | $1.333047 | $1.333186 | $1.236961 | $1.237026 | $46,656.74 |
2025-09-13 | $1.332803 | $1.349412 | $1.312927 | $1.333047 | $53,153.09 |
2025-09-12 | $1.297720 | $1.332936 | $1.252736 | $1.332803 | $68,922.02 |
2025-09-11 | $1.115998 | $1.300369 | $0.980163 | $1.297720 | $76,674.77 |
2025-09-10 | $1.119571 | $1.119905 | $0.999952 | $1.115998 | $149.827K |
2025-09-09 | $1.125963 | $1.126038 | $1.119571 | $1.119571 | $124.586K |
2025-09-08 | $1.170308 | $9.999221 | $1.049852 | $1.125963 | $119.697K |
2025-09-07 | $1.166924 | $1.170448 | $1.166799 | $1.170308 | $382.217K |
2025-09-06 | $1.166675 | $1.167011 | $1.166630 | $1.166924 | $463.653K |
2025-09-05 | $1.164773 | $1.167140 | $1.164683 | $1.166675 | $240.557K |
2025-09-04 | $1.160321 | $1.165284 | $1.158824 | $1.164773 | $388.408K |
2025-09-03 | $1.162203 | $1.16 | $1.16 | $1.160321 | $224.744K |
2025-09-02 | $1.158356 | $1.16 | $1.16 | $1.162203 | $241.248K |
2025-09-01 | $1.158298 | $1.16 | $1.16 | $1.158356 | $184.895K |
2025-08-31 | $1.154426 | $1.16 | $1.15 | $1.158298 | $327.685K |
2025-08-30 | $1.156829 | $1.16 | $1.15 | $1.154426 | $320.306K |
2025-08-29 | $1.156995 | $1.16 | $1.16 | $1.156829 | $364.166K |
2025-08-28 | $1.158521 | $1.16 | $1.16 | $1.156995 | $340.041K |
2025-08-27 | $1.157945 | $1.16 | $1.16 | $1.158521 | $285.840K |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-16
PALCOIN Ventures(PALCOIN)
