Pieverse PIEVERSE
$1.42-0.01 (-0.60%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.43 | -0.38% | $1.43 | $1.45 | $1.40 | 24.59M |
| 2026-09-30 | $1.43 | +0.31% | $1.43 | $1.47 | $1.41 | 26.30M |
| 2026-09-29 | $1.43 | -2.90% | $1.47 | $1.47 | $1.40 | 97.77M |
| 2026-09-28 | $1.47 | -4.93% | $1.55 | $1.56 | $1.43 | 155.45M |
| 2026-09-27 | $1.55 | +0.69% | $1.53 | $1.65 | $1.51 | 210.76M |
| 2026-09-26 | $1.53 | -3.94% | $1.60 | $1.61 | $1.53 | 154.03M |
| 2026-09-25 | $1.60 | -0.96% | $1.61 | $1.64 | $1.58 | 132.19M |
| 2026-09-24 | $1.61 | -4.40% | $1.69 | $1.70 | $1.60 | 147.48M |
| 2026-09-23 | $1.69 | -5.72% | $1.79 | $1.82 | $1.68 | 147.91M |
| 2026-09-22 | $1.79 | -3.11% | $1.85 | $1.89 | $1.73 | 567.04M |
| 2026-09-21 | $1.85 | +12.52% | $1.64 | $1.99 | $1.64 | 362.33M |
| 2026-09-20 | $1.64 | -3.95% | $1.71 | $1.92 | $1.56 | 107.02M |
| 2026-09-19 | $1.71 | +7.04% | $1.60 | $1.79 | $1.51 | 66.02M |
| 2026-09-18 | $1.60 | +29.33% | $1.23 | $1.77 | $1.17 | 89.04M |
| 2026-09-17 | $1.23 | +5.01% | $1.18 | $1.30 | $1.11 | 33.04M |
| 2026-09-16 | $1.18 | +5.64% | $1.11 | $1.21 | $1.11 | 22.45M |
| 2026-09-15 | $1.11 | -2.12% | $1.14 | $1.19 | $1.11 | 20.54M |
| 2026-09-14 | $1.14 | -2.55% | $1.17 | $1.19 | $1.14 | 12.36M |
| 2026-09-13 | $1.17 | -3.09% | $1.20 | $1.25 | $1.16 | 16.92M |
| 2026-09-12 | $1.20 | -2.47% | $1.23 | $1.29 | $1.20 | 16.74M |
| 2026-09-11 | $1.23 | +3.31% | $1.20 | $1.30 | $1.17 | 23.10M |
| 2026-09-10 | $1.19 | -6.66% | $1.28 | $1.35 | $1.19 | 23.68M |
| 2026-09-09 | $1.28 | -1.49% | $1.30 | $1.35 | $1.25 | 22.30M |
| 2026-09-08 | $1.30 | +2.60% | $1.27 | $1.33 | $1.15 | 35.97M |
| 2026-09-07 | $1.27 | +21.84% | $1.04 | $1.31 | $1.04 | 58.55M |
| 2026-09-06 | $1.04 | +0.56% | $1.03 | $1.05 | $1.01 | 18.68M |
| 2026-09-05 | $1.03 | +1.47% | $1.02 | $1.07 | $1.02 | 19.06M |
| 2026-09-04 | $1.02 | -10.54% | $1.14 | $1.14 | $1.01 | 20.17M |
| 2026-09-03 | $1.14 | +2.60% | $1.11 | $1.16 | $1.09 | 21.01M |
| 2026-09-02 | $1.11 | +5.91% | $1.05 | $1.14 | $1.03 | 23.14M |
| 2026-09-01 | $1.05 | +2.59% | $1.02 | $1.07 | $1.01 | 18.76M |
| 2026-08-31 | $1.02 | +1.61% | $1.01 | $1.03 | $1.00 | 17.22M |
| 2026-08-30 | $1.01 | -8.48% | $1.10 | $1.10 | $1.00 | 19.95M |
| 2026-08-29 | $1.10 | +7.74% | $1.02 | $1.15 | $1.01 | 22.57M |
| 2026-08-28 | $1.02 | +0.34% | $1.02 | $1.07 | $0.99 | 21.69M |
| 2026-08-27 | $1.02 | -2.37% | $1.04 | $1.04 | $1.00 | 18.10M |
| 2026-08-26 | $1.04 | +0.23% | $1.04 | $1.06 | $1.00 | 18.00M |
| 2026-08-25 | $1.04 | +1.81% | $1.02 | $1.06 | $1.00 | 23.96M |
| 2026-08-24 | $1.02 | +6.80% | $0.95 | $1.08 | $0.93 | 29.81M |
| 2026-08-23 | $0.95 | +0.99% | $0.95 | $0.97 | $0.92 | 21.59M |
| 2026-08-22 | $0.95 | -14.44% | $1.11 | $1.12 | $0.93 | 29.19M |
| 2026-08-21 | $1.11 | +15.21% | $0.96 | $1.20 | $0.96 | 43.76M |
| 2026-08-20 | $0.96 | +5.01% | $0.91 | $0.99 | $0.91 | 14.05M |
| 2026-08-19 | $0.91 | +5.15% | $0.87 | $0.93 | $0.85 | 22.95M |
| 2026-08-18 | $0.87 | -7.42% | $0.94 | $1.01 | $0.86 | 31.98M |
| 2026-08-17 | $0.94 | +10.65% | $0.85 | $0.94 | $0.84 | 12.30M |
| 2026-08-16 | $0.85 | +4.55% | $0.81 | $0.87 | $0.80 | 8.58M |
| 2026-08-15 | $0.81 | +1.52% | $0.80 | $0.85 | $0.79 | 13.66M |
| 2026-08-14 | $0.80 | +5.50% | $0.76 | $0.82 | $0.74 | 9.41M |
| 2026-08-13 | $0.76 | +0.47% | $0.75 | $0.78 | $0.72 | 5.11M |
| 2026-08-12 | $0.75 | +1.31% | $0.74 | $0.78 | $0.72 | 8.04M |
| 2026-08-11 | $0.74 | -4.14% | $0.78 | $0.79 | $0.74 | 12.23M |
| 2026-08-10 | $0.78 | -2.50% | $0.80 | $0.80 | $0.77 | 17.10M |
| 2026-08-09 | $0.80 | -0.08% | $0.80 | $0.82 | $0.78 | 15.73M |
| 2026-08-08 | $0.80 | +6.13% | $0.75 | $0.87 | $0.74 | 30.35M |
| 2026-08-07 | $0.75 | -1.38% | $0.76 | $0.79 | $0.72 | 19.81M |
| 2026-08-06 | $0.76 | -2.61% | $0.78 | $0.83 | $0.74 | 22.92M |
| 2026-08-05 | $0.78 | -1.48% | $0.79 | $0.81 | $0.77 | 20.57M |
| 2026-08-04 | $0.79 | +6.19% | $0.75 | $0.83 | $0.72 | 29.14M |
| 2026-08-03 | $0.75 | -2.80% | $0.77 | $0.81 | $0.74 | 23.66M |
| 2026-08-02 | $0.77 | +9.05% | $0.70 | $0.81 | $0.70 | 16.97M |
| 2026-08-01 | $0.70 | +6.17% | $0.66 | $0.71 | $0.66 | 10.07M |
| 2026-07-31 | $0.66 | +0.07% | $0.66 | $0.66 | $0.63 | 5.81M |
| 2026-07-30 | $0.66 | +0.76% | $0.66 | $0.67 | $0.64 | 5.12M |
| 2026-07-29 | $0.66 | -0.58% | $0.66 | $0.68 | $0.64 | 7.37M |
| 2026-07-28 | $0.66 | +0.09% | $0.66 | $0.67 | $0.64 | 10.89M |
| 2026-07-27 | $0.66 | -8.29% | $0.72 | $0.72 | $0.66 | 30.32M |
| 2026-07-26 | $0.72 | +12.27% | $0.64 | $0.99 | $0.64 | 116.97M |
| 2026-07-25 | $0.64 | -2.35% | $0.66 | $0.67 | $0.64 | 7.34M |
| 2026-07-24 | $0.66 | -0.72% | $0.66 | $0.68 | $0.65 | 7.73M |
| 2026-07-23 | $0.66 | -0.72% | $0.67 | $0.68 | $0.66 | 10.28M |
| 2026-07-22 | $0.67 | -0.97% | $0.67 | $0.71 | $0.66 | 13.03M |
| 2026-07-21 | $0.67 | -0.56% | $0.68 | $0.70 | $0.65 | 16.51M |
| 2026-07-20 | $0.68 | +7.51% | $0.63 | $0.68 | $0.62 | 20.47M |
| 2026-07-19 | $0.63 | -3.38% | $0.65 | $0.66 | $0.62 | 6.20M |
| 2026-07-18 | $0.65 | +0.55% | $0.65 | $0.66 | $0.64 | 6.51M |
| 2026-07-17 | $0.65 | +3.68% | $0.63 | $0.68 | $0.63 | 11.22M |
| 2026-07-16 | $0.63 | -7.80% | $0.68 | $0.69 | $0.62 | 7.93M |
| 2026-07-15 | $0.68 | +2.61% | $0.66 | $0.73 | $0.65 | 15.36M |
| 2026-07-14 | $0.66 | +0.76% | $0.66 | $0.67 | $0.64 | 10.67M |
| 2026-07-13 | $0.66 | -1.12% | $0.66 | $0.68 | $0.65 | 11.23M |
| 2026-07-12 | $0.66 | -3.23% | $0.69 | $0.69 | $0.66 | 9.92M |
| 2026-07-11 | $0.69 | +0.12% | $0.69 | $0.71 | $0.68 | 12.37M |
| 2026-07-10 | $0.69 | +0.48% | $0.68 | $0.70 | $0.67 | 9.76M |
| 2026-07-09 | $0.68 | -0.37% | $0.68 | $0.69 | $0.67 | 10.46M |
| 2026-07-08 | $0.68 | +2.01% | $0.67 | $0.69 | $0.66 | 12.55M |
| 2026-07-07 | $0.67 | -1.76% | $0.68 | $0.69 | $0.66 | 12.09M |
| 2026-07-06 | $0.68 | -1.34% | $0.69 | $0.71 | $0.66 | 12.99M |
| 2026-07-05 | $0.69 | -0.91% | $0.70 | $0.70 | $0.68 | 11.47M |
| 2026-07-04 | $0.70 | -3.73% | $0.73 | $0.73 | $0.69 | 12.60M |