PEBBLE Historical USD Price
Daily close · Aug 6, 2022 → Apr 9, 2024Daily price history
Mar 11, 2024 → Apr 9, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-04-09 | $0.00001389 | $0.00001397 | $0.00001301 | $0.00001316 | $947.86 |
| 2024-04-08 | $0.00001296 | $0.00001398 | $0.00001281 | $0.00001387 | $998.70 |
| 2024-04-07 | $0.0000126 | $0.00001298 | $0.00001257 | $0.00001297 | $933.66 |
| 2024-04-06 | $0.00001246 | $0.00001274 | $0.00001243 | $0.0000126 | $907.20 |
| 2024-04-05 | $0.00001248 | $0.00001255 | $0.00001208 | $0.00001246 | $897.46 |
| 2024-04-04 | $0.00001242 | $0.00001288 | $0.00001222 | $0.00001249 | $899.33 |
| 2024-04-03 | $0.00001231 | $0.00001261 | $0.00001209 | $0.00001245 | $896.04 |
| 2024-04-02 | $0.00001316 | $0.00001316 | $0.00001211 | $0.0000123 | $885.32 |
| 2024-04-01 | $0.00001367 | $0.00001367 | $0.00001286 | $0.00001315 | $947.13 |
| 2024-03-31 | $0.00001316 | $0.00001372 | $0.00001316 | $0.00001369 | $985.99 |
| 2024-03-30 | $0.00001318 | $0.00001338 | $0.0000131 | $0.00001317 | $947.97 |
| 2024-03-29 | $0.00001337 | $0.00001339 | $0.00001306 | $0.00001318 | $949.23 |
| 2024-03-28 | $0.00001427 | $0.0000147 | $0.00001331 | $0.00001337 | $962.93 |
| 2024-03-27 | $0.00001462 | $0.00001492 | $0.00001413 | $0.00001429 | $928.57 |
| 2024-03-26 | $0.00001554 | $0.00001584 | $0.00001462 | $0.00001463 | $1,006.90 |
| 2024-03-25 | $0.00001497 | $0.00001579 | $0.00001483 | $0.00001554 | $388.40 |
| 2024-03-24 | $0.00001443 | $0.000015 | $0.0000143 | $0.00001495 | $373.84 |
| 2024-03-23 | $0.00001442 | $0.00001484 | $0.0000142 | $0.00001445 | $361.20 |
| 2024-03-22 | $0.00001612 | $0.00001629 | $0.00001422 | $0.00001439 | $365.52 |
| 2024-03-21 | $0.00001618 | $0.00001651 | $0.00001577 | $0.0000161 | $1,159.21 |
| 2024-03-20 | $0.00001459 | $0.00001627 | $0.00001415 | $0.0000162 | $1,166.48 |
| 2024-03-19 | $0.00001624 | $0.00001635 | $0.00001454 | $0.00001458 | $1,049.62 |
| 2024-03-18 | $0.00001679 | $0.00001679 | $0.000016 | $0.00001626 | $1,170.63 |
| 2024-03-17 | $0.00001629 | $0.00001695 | $0.00001582 | $0.00001682 | $1,210.86 |
| 2024-03-16 | $0.00001719 | $0.00001734 | $0.00001609 | $0.00001625 | $1,170.34 |
| 2024-03-15 | $0.00001785 | $0.00001803 | $0.0000166 | $0.00001718 | $1,869.54 |
| 2024-03-14 | $0.00001841 | $0.00001843 | $0.00001717 | $0.00001785 | $1,941.99 |
| 2024-03-13 | $0.0000183 | $0.00001874 | $0.00001815 | $0.00001841 | $2,002.98 |
| 2024-03-12 | $0.00001666 | $0.00001862 | $0.00001629 | $0.00001828 | $1,988.96 |
| 2024-03-11 | $0.00001518 | $0.00001671 | $0.00001484 | $0.00001665 | $1,208.64 |