PIX Historical USD Price
Daily close · Feb 21, 2024 → Feb 19, 2025Daily price history
Jan 21, 2025 → Feb 19, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-02-19 | $0.0000725 | $0.00007681 | $0.00007167 | $0.00007227 | $90,152.72 |
| 2025-02-18 | $0.00007232 | $0.00007259 | $0.00007102 | $0.00007248 | $90,451.85 |
| 2025-02-17 | $0.00007623 | $0.00007799 | $0.00007011 | $0.00007232 | $106,066.42 |
| 2025-02-16 | $0.00007065 | $0.00011656 | $0.00006997 | $0.000077 | $148,875.34 |
| 2025-02-15 | $0.00007576 | $0.00007593 | $0.00007063 | $0.00007063 | $87,086.71 |
| 2025-02-14 | $0.00007299 | $0.00007689 | $0.00006984 | $0.00007574 | $94,858.42 |
| 2025-02-13 | $0.00007357 | $0.00007359 | $0.00007196 | $0.00007299 | $90,116.31 |
| 2025-02-12 | $0.00007325 | $0.0000738 | $0.00007197 | $0.00007357 | $90,723.00 |
| 2025-02-11 | $0.00007822 | $0.00007886 | $0.00007183 | $0.0000732 | $92,363.83 |
| 2025-02-10 | $0.00007995 | $0.00008025 | $0.00007775 | $0.00007822 | $95,856.52 |
| 2025-02-09 | $0.00008096 | $0.00008172 | $0.00007703 | $0.00007993 | $99,170.14 |
| 2025-02-08 | $0.00007864 | $0.00008007 | $0.00007584 | $0.00008007 | $101,435.76 |
| 2025-02-07 | $0.00008053 | $0.00009371 | $0.00007607 | $0.00007865 | $124,547.46 |
| 2025-02-06 | $0.00006456 | $0.00012139 | $0.00006167 | $0.00008563 | $190,244.11 |
| 2025-02-05 | $0.00006726 | $0.00006762 | $0.00006369 | $0.00006456 | $62,884.29 |
| 2025-02-04 | $0.00006501 | $0.00007088 | $0.00006501 | $0.00006738 | $81,320.29 |
| 2025-02-03 | $0.00007044 | $0.00007103 | $0.00006101 | $0.00006501 | $58,820.18 |
| 2025-02-02 | $0.00007045 | $0.00007254 | $0.0000692 | $0.00007043 | $90,347.35 |
| 2025-02-01 | $0.00008176 | $0.00008215 | $0.00007046 | $0.00007168 | $92,011.19 |
| 2025-01-31 | $0.00007843 | $0.00008409 | $0.00007778 | $0.00008177 | $109,788.70 |
| 2025-01-30 | $0.00007785 | $0.0000785 | $0.00007173 | $0.00007841 | $102,675.76 |
| 2025-01-29 | $0.0000761 | $0.00008716 | $0.0000761 | $0.00007792 | $107,969.19 |
| 2025-01-28 | $0.00007322 | $0.00010689 | $0.00007298 | $0.00007617 | $207,577.61 |
| 2025-01-27 | $0.00007642 | $0.00007718 | $0.00007285 | $0.00007323 | $94,371.84 |
| 2025-01-26 | $0.00008003 | $0.00008466 | $0.00007597 | $0.00007615 | $97,884.57 |
| 2025-01-25 | $0.00008994 | $0.00009693 | $0.00008 | $0.00008 | $109,871.06 |
| 2025-01-24 | $0.00008071 | $0.00009686 | $0.00007321 | $0.00008992 | $131,805.03 |
| 2025-01-23 | $0.00008518 | $0.00008909 | $0.00007979 | $0.0000807 | $103,609.94 |
| 2025-01-22 | $0.00008377 | $0.00008844 | $0.00008099 | $0.00008523 | $108,953.83 |
| 2025-01-21 | $0.00008235 | $0.00008966 | $0.00007799 | $0.00008382 | $114,636.92 |