PALCOIN Historical USD Price
Daily close · Apr 20, 2025 → Apr 19, 2026Daily price history
Mar 21, 2026 → Apr 19, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-19 | $0.7929561 | $0.79305279 | $0.78266001 | $0.7835216 | $9,794.66 |
| 2026-04-18 | $0.82586552 | $0.82607873 | $0.79264375 | $0.79359033 | $13,527.71 |
| 2026-04-17 | $0.82577966 | $0.84570932 | $0.82551271 | $0.82652608 | $10,462.52 |
| 2026-04-16 | $0.80282083 | $0.82593107 | $0.79263464 | $0.82644015 | $13,164.33 |
| 2026-04-15 | $0.83584062 | $0.83604241 | $0.80269922 | $0.80346296 | $10,174.78 |
| 2026-04-14 | $0.81935172 | $0.85817851 | $0.81922092 | $0.83650916 | $17,490.80 |
| 2026-04-13 | $0.81758092 | $0.8358125 | $0.81744573 | $0.82000707 | $5,817.07 |
| 2026-04-12 | $0.94895671 | $0.94917007 | $0.81734579 | $0.81823485 | $10,082.40 |
| 2026-04-11 | $0.95776684 | $0.958145 | $0.94866833 | $0.94971572 | $16,240.02 |
| 2026-04-10 | $0.98416565 | $0.98446691 | $0.95758396 | $0.9585329 | $16,855.99 |
| 2026-04-09 | $1.02 | $1.02 | $0.98392861 | $0.98495282 | $19,706.77 |
| 2026-04-08 | $0.98444254 | $1.02 | $0.97057299 | $1.02 | $12,533.65 |
| 2026-04-07 | $1.01 | $1.01 | $0.98444254 | $0.98522994 | $5,791.18 |
| 2026-04-06 | $1.04 | $1.04 | $1.01 | $1.01 | $13,042.54 |
| 2026-04-05 | $1.10 | $1.10 | $1.02 | $1.04 | $6,635.83 |
| 2026-04-04 | $1.11 | $1.11 | $1.08 | $1.10 | $7,131.55 |
| 2026-04-03 | $0.93053237 | $1.11 | $0.87535443 | $1.11 | $16,576.37 |
| 2026-04-02 | $0.98244624 | $0.9827285 | $0.93044248 | $0.93127665 | $7,551.47 |
| 2026-04-01 | $0.97890132 | $0.99451853 | $0.97877135 | $0.98323204 | $9,667.75 |
| 2026-03-31 | $0.98491204 | $0.99409719 | $0.97863599 | $0.97968428 | $4,600.05 |
| 2026-03-30 | $0.93172731 | $0.98524721 | $0.93149008 | $0.98569981 | $10,334.21 |
| 2026-03-29 | $0.95785141 | $0.95822424 | $0.93151943 | $0.93247254 | $5,906.82 |
| 2026-03-28 | $0.97907431 | $0.97939929 | $0.95775168 | $0.95861754 | $8,554.76 |
| 2026-03-27 | $1.00 | $1.01 | $0.9788354 | $0.97985742 | $7,652.79 |
| 2026-03-26 | $0.98236965 | $1.02 | $0.9820066 | $1.01 | $6,658.01 |
| 2026-03-25 | $0.91984003 | $0.98277388 | $0.91959446 | $0.98315539 | $10,374.42 |
| 2026-03-24 | $0.93064878 | $0.93077299 | $0.91955171 | $0.92057576 | $11,453.77 |
| 2026-03-23 | $0.92002233 | $0.93085308 | $0.9197396 | $0.93139315 | $11,938.49 |
| 2026-03-22 | $0.84275102 | $0.9202326 | $0.84270629 | $0.9207582 | $11,043.71 |
| 2026-03-21 | $0.82440947 | $0.84293027 | $0.82405148 | $0.84342508 | $8,364.97 |