Pieverse (PIEVERSE) Historische Daten

Daily Pieverse price history in USD — open, high, low, close, trading volume and market cap. Over the last 338 days PIEVERSE moved from $0.2203 to $1.1239 (+410.26%), with a high of $1.8467 and a low of $0.1342.

Datum	Eröffnung	Hoch	Tief	Schluss	Änderung	Volumen	Marktkapitalisierung
Oct 17, 2026	$1.1780	—	—	$1.1239	4.60%	$2,137,932	$302,495,463
Oct 16, 2026	$1.1793	—	—	$1.1780	0.11%	$4,047,646	$323,657,452
Oct 15, 2026	$1.2256	—	—	$1.1793	3.78%	$2,964,333	$324,015,951
Oct 14, 2026	$1.2298	—	—	$1.2256	0.34%	$4,059,235	$336,744,353
Oct 13, 2026	$1.3030	—	—	$1.2298	5.62%	$3,680,262	$337,897,273
Oct 12, 2026	$1.3156	—	—	$1.3030	0.95%	$1,933,353	$358,008,789
Oct 11, 2026	$1.2974	—	—	$1.3156	1.40%	$1,698,420	$361,456,955
Oct 10, 2026	$1.3154	—	—	$1.2974	1.37%	$2,812,152	$356,450,302
Oct 9, 2026	$1.2867	—	—	$1.3154	2.23%	$4,259,787	$361,413,893
Oct 8, 2026	$1.3187	—	—	$1.2867	2.42%	$2,351,223	$353,526,724
Oct 7, 2026	$1.3266	—	—	$1.3187	0.60%	$2,297,518	$362,310,972
Oct 6, 2026	$1.3523	—	—	$1.3266	1.90%	$2,130,399	$364,485,386
Oct 5, 2026	$1.3547	—	—	$1.3523	0.18%	$1,741,809	$371,552,618
Oct 4, 2026	$1.3677	—	—	$1.3547	0.95%	$1,595,015	$372,207,950
Oct 3, 2026	$1.3991	—	—	$1.3677	2.24%	$2,872,650	$375,775,107
Oct 2, 2026	$1.4326	—	—	$1.3991	2.34%	$3,560,805	$384,403,266
Oct 1, 2026	$1.4272	—	—	$1.4326	0.38%	$3,846,319	$393,617,722
Sep 30, 2026	$1.4701	—	—	$1.4272	2.91%	$4,813,046	$392,128,198
Sep 29, 2026	$1.5497	—	—	$1.4701	5.14%	$7,281,844	$403,901,525
Sep 28, 2026	$1.5348	—	—	$1.5497	0.97%	$7,460,143	$425,786,441
Sep 27, 2026	$1.5967	—	—	$1.5348	3.88%	$3,374,604	$421,687,486
Sep 26, 2026	$1.6117	—	—	$1.5967	0.93%	$3,889,252	$438,687,378
Sep 25, 2026	$1.6887	—	—	$1.6117	4.56%	$4,840,568	$442,826,881
Sep 24, 2026	$1.7895	—	—	$1.6887	5.63%	$7,580,661	$463,978,062
Sep 23, 2026	$1.8467	—	—	$1.7895	3.10%	$11,661,020	$491,654,378
Sep 22, 2026	$1.6416	—	—	$1.8467	12.49%	$24,082,095	$507,385,224
Sep 21, 2026	$1.7105	—	—	$1.6416	4.02%	$28,487,286	$451,041,836
Sep 20, 2026	$1.5975	—	—	$1.7105	7.08%	$27,303,937	$469,957,068
Sep 19, 2026	$1.2345	—	—	$1.5975	29.40%	$59,586,819	$438,904,161
Sep 18, 2026	$1.1762	—	—	$1.2345	4.96%	$13,016,019	$339,174,766
Sep 17, 2026	$1.1134	—	—	$1.1762	5.64%	$4,984,234	$323,147,447
Sep 16, 2026	$1.1373	—	—	$1.1134	2.11%	$5,423,754	$305,896,116
Sep 15, 2026	$1.1670	—	—	$1.1373	2.55%	$2,890,073	$312,478,478
Sep 14, 2026	$1.2035	—	—	$1.1670	3.03%	$3,735,295	$320,646,124
Sep 13, 2026	$1.2367	—	—	$1.2035	2.68%	$3,108,528	$330,664,839
Sep 12, 2026	$1.1944	—	—	$1.2367	3.55%	$6,936,302	$339,782,654
Sep 11, 2026	$1.2803	—	—	$1.1944	6.71%	$7,392,883	$328,149,202
Sep 10, 2026	$1.2991	—	—	$1.2803	1.45%	$10,552,257	$351,750,117
Sep 9, 2026	$1.2693	—	—	$1.2991	2.34%	$17,030,162	$356,918,925
Sep 8, 2026	$1.0415	—	—	$1.2693	21.88%	$22,169,658	$348,751,981
Sep 7, 2026	$1.0342	—	—	$1.0415	0.70%	$1,899,793	$286,147,426
Sep 6, 2026	$1.0192	—	—	$1.0342	1.47%	$2,514,966	$284,146,101
Sep 5, 2026	$1.1397	—	—	$1.0192	10.57%	$3,080,643	$280,020,613
Sep 4, 2026	$1.1144	—	—	$1.1397	2.27%	$5,160,543	$313,129,619
Sep 3, 2026	$1.0475	—	—	$1.1144	6.39%	$5,539,196	$306,188,962
Sep 2, 2026	$1.0209	—	—	$1.0475	2.61%	$3,657,282	$287,791,677
Sep 1, 2026	$1.0068	—	—	$1.0209	1.40%	$2,304,070	$280,478,972
Aug 31, 2026	$1.0972	—	—	$1.0068	8.24%	$4,854,498	$276,619,624
Aug 30, 2026	$1.0199	—	—	$1.0972	7.57%	$5,033,140	$301,450,429
Aug 29, 2026	$1.0149	—	—	$1.0199	0.50%	$4,241,047	$280,226,005
Aug 28, 2026	$1.0410	—	—	$1.0149	2.50%	$3,742,016	$278,840,209
Aug 27, 2026	$1.0372	—	—	$1.0410	0.36%	$5,013,572	$286,003,507
Aug 26, 2026	$1.0203	—	—	$1.0372	1.65%	$5,754,915	$284,966,962
Aug 25, 2026	$0.9540	—	—	$1.0203	6.95%	$12,306,464	$280,336,990
Aug 24, 2026	$0.9473	—	—	$0.9540	0.71%	$4,820,343	$262,124,213
Aug 23, 2026	$1.1025	—	—	$0.9473	14.07%	$11,438,247	$260,278,395
Aug 22, 2026	$0.9589	—	—	$1.1025	14.97%	$17,455,718	$302,905,247
Aug 21, 2026	$0.9148	—	—	$0.9589	4.82%	$5,278,743	$263,464,376
Aug 20, 2026	$0.8682	—	—	$0.9148	5.37%	$5,355,465	$251,354,583
Aug 19, 2026	$0.9413	—	—	$0.8682	7.76%	$13,526,117	$238,544,149
Aug 18, 2026	$0.8493	—	—	$0.9413	10.83%	$6,676,649	$258,612,896
Aug 17, 2026	$0.8106	—	—	$0.8493	4.77%	$4,380,857	$233,336,312
Aug 16, 2026	$0.7996	—	—	$0.8106	1.38%	$6,551,654	$222,703,432
Aug 15, 2026	$0.7638	—	—	$0.7996	4.68%	$6,305,216	$219,679,954
Aug 14, 2026	$0.7542	—	—	$0.7638	1.27%	$2,894,917	$209,849,641
Aug 13, 2026	$0.7438	—	—	$0.7542	1.40%	$3,337,393	$207,226,989
Aug 12, 2026	$0.7750	—	—	$0.7438	4.03%	$2,672,472	$204,367,956
Aug 11, 2026	$0.7975	—	—	$0.7750	2.82%	$3,280,461	$212,942,316
Aug 10, 2026	$0.7968	—	—	$0.7975	0.09%	$5,775,302	$219,122,351
Aug 9, 2026	$0.7502	—	—	$0.7968	6.21%	$13,177,219	$218,918,395
Aug 8, 2026	$0.7617	—	—	$0.7502	1.51%	$2,234,275	$206,113,276
Aug 7, 2026	$0.7810	—	—	$0.7617	2.47%	$6,751,278	$209,283,828
Aug 6, 2026	$0.7929	—	—	$0.7810	1.50%	$4,022,146	$214,583,754
Aug 5, 2026	$0.7461	—	—	$0.7929	6.27%	$6,524,494	$217,852,714
Aug 4, 2026	$0.7682	—	—	$0.7461	2.87%	$5,034,190	$204,990,491
Aug 3, 2026	$0.7050	—	—	$0.7682	8.96%	$12,685,090	$211,058,346
Aug 2, 2026	$0.6637	—	—	$0.7050	6.23%	$4,931,370	$193,711,028
Aug 1, 2026	$0.6641	—	—	$0.6637	0.07%	$3,028,343	$182,345,319
Jul 31, 2026	$0.6586	—	—	$0.6641	0.84%	$2,354,541	$182,473,733
Jul 30, 2026	$0.6616	—	—	$0.6586	0.45%	$3,640,248	$180,955,872
Jul 29, 2026	$0.6607	—	—	$0.6616	0.14%	$5,494,438	$181,765,067
Jul 28, 2026	$0.7238	—	—	$0.6607	8.72%	$21,221,938	$181,517,871
Jul 27, 2026	$0.6429	—	—	$0.7238	12.57%	$91,230,268	$198,851,517
Jul 26, 2026	$0.6579	—	—	$0.6429	2.28%	$1,480,386	$176,645,050
Jul 25, 2026	$0.6627	—	—	$0.6579	0.71%	$2,719,794	$180,765,528
Jul 24, 2026	$0.6674	—	—	$0.6627	0.71%	$4,464,670	$182,064,259
Jul 23, 2026	$0.6720	—	—	$0.6674	0.69%	$5,098,342	$183,364,343
Jul 22, 2026	$0.6784	—	—	$0.6720	0.93%	$5,399,243	$184,644,990
Jul 21, 2026	$0.6300	—	—	$0.6784	7.67%	$4,790,818	$186,379,079
Jul 20, 2026	$0.6526	—	—	$0.6300	3.46%	$3,570,495	$173,096,318
Jul 19, 2026	$0.6487	—	—	$0.6526	0.60%	$3,909,606	$179,294,901
Jul 18, 2026	$0.6270	—	—	$0.6487	3.47%	$4,168,298	$178,232,389
Jul 17, 2026	$0.6792	—	—	$0.6270	7.68%	$5,082,750	$172,261,568
Jul 16, 2026	$0.6619	—	—	$0.6792	2.61%	$7,325,290	$186,596,603
Jul 15, 2026	$0.6574	—	—	$0.6619	0.68%	$3,618,906	$181,859,040
Jul 14, 2026	$0.6646	—	—	$0.6574	1.09%	$4,583,062	$180,627,535
Jul 13, 2026	$0.6856	—	—	$0.6646	3.06%	$4,210,764	$182,610,878
Jul 12, 2026	$0.6856	—	—	$0.6856	0.00%	$3,865,062	$188,369,175
Jul 11, 2026	$0.6822	—	—	$0.6856	0.50%	$4,191,410	$188,370,788
Jul 10, 2026	$0.6851	—	—	$0.6822	0.42%	$4,217,741	$187,439,354
Jul 9, 2026	$0.6701	—	—	$0.6851	2.23%	$7,553,593	$188,225,729
Jul 8, 2026	$0.6830	—	—	$0.6701	1.89%	$4,553,435	$184,117,726
Jul 7, 2026	$0.6932	—	—	$0.6830	1.47%	$4,910,353	$187,657,855
Jul 6, 2026	$0.6980	—	—	$0.6932	0.69%	$4,562,963	$190,448,586
Jul 5, 2026	$0.7244	—	—	$0.6980	3.64%	$3,708,731	$191,776,611
Jul 4, 2026	$0.6789	—	—	$0.7244	6.71%	$4,086,670	$199,020,883
Jul 3, 2026	$0.6683	—	—	$0.6789	1.58%	$3,685,438	$186,515,042
Jul 2, 2026	$0.7205	—	—	$0.6683	7.25%	$8,360,256	$183,619,489
Jul 1, 2026	$0.7577	—	—	$0.7205	4.90%	$11,503,833	$197,970,471
Jun 30, 2026	$0.7442	—	—	$0.7577	1.82%	$8,797,449	$208,169,379
Jun 29, 2026	$0.7968	—	—	$0.7442	6.60%	$29,098,851	$204,456,509
Jun 28, 2026	$0.6559	—	—	$0.7968	21.48%	$40,978,174	$218,907,900
Jun 27, 2026	$0.6439	—	—	$0.6559	1.85%	$4,961,502	$180,203,894
Jun 26, 2026	$0.6511	—	—	$0.6439	1.10%	$6,255,475	$176,924,220
Jun 25, 2026	$0.6749	—	—	$0.6511	3.53%	$6,018,739	$178,884,317
Jun 24, 2026	$0.6774	—	—	$0.6749	0.37%	$6,369,587	$185,439,220
Jun 23, 2026	$0.6845	—	—	$0.6774	1.03%	$4,749,036	$186,120,224
Jun 22, 2026	$0.7184	—	—	$0.6845	4.73%	$5,797,198	$188,059,847
Jun 21, 2026	$0.6581	—	—	$0.7184	9.17%	$6,593,396	$197,389,900
Jun 20, 2026	$0.6803	—	—	$0.6581	3.26%	$5,333,395	$180,816,857
Jun 19, 2026	$0.7295	—	—	$0.6803	6.75%	$7,836,779	$186,903,276
Jun 18, 2026	$0.6916	—	—	$0.7295	5.49%	$4,762,171	$200,442,098
Jun 17, 2026	$0.7002	—	—	$0.6916	1.23%	$9,038,392	$190,016,009
Jun 16, 2026	$0.6645	—	—	$0.7002	5.38%	$10,907,983	$192,384,638
Jun 15, 2026	$0.6631	—	—	$0.6645	0.21%	$5,266,720	$182,563,671
Jun 14, 2026	$0.6888	—	—	$0.6631	3.73%	$9,115,831	$178,866,233
Jun 13, 2026	$0.6200	—	—	$0.6888	11.09%	$14,115,196	$185,799,854
Jun 12, 2026	$0.5819	—	—	$0.6200	6.54%	$6,802,792	$167,251,993
Jun 11, 2026	$0.6109	—	—	$0.5819	4.74%	$4,721,529	$156,979,419
Jun 10, 2026	$0.6020	—	—	$0.6109	1.49%	$6,375,108	$164,797,635
Jun 9, 2026	$0.6203	—	—	$0.6020	2.96%	$3,776,448	$162,376,347
Jun 8, 2026	$0.6110	—	—	$0.6203	1.52%	$6,917,768	$167,330,494
Jun 7, 2026	$0.6349	—	—	$0.6110	3.76%	$7,999,329	$164,825,427
Jun 6, 2026	$0.8095	—	—	$0.6349	21.56%	$11,089,739	$171,266,279
Jun 5, 2026	$0.9776	—	—	$0.8095	17.20%	$16,536,744	$218,353,987
Jun 4, 2026	$1.0669	—	—	$0.9776	8.37%	$27,896,604	$263,696,956
Jun 3, 2026	$0.9169	—	—	$1.0669	16.36%	$26,969,950	$287,794,829
Jun 2, 2026	$0.6956	—	—	$0.9169	31.82%	$20,223,304	$247,335,592
Jun 1, 2026	$0.7057	—	—	$0.6956	1.44%	$4,535,446	$187,631,574
May 31, 2026	$0.7021	—	—	$0.7057	0.52%	$4,918,531	$190,367,409
May 30, 2026	$0.6840	—	—	$0.7021	2.65%	$4,802,325	$189,387,714
May 29, 2026	$0.6746	—	—	$0.6840	1.39%	$5,541,853	$184,495,612
May 28, 2026	$0.6983	—	—	$0.6746	3.40%	$4,798,407	$181,969,156
May 27, 2026	$0.7400	—	—	$0.6983	5.63%	$7,767,250	$188,374,814
May 26, 2026	$0.7062	—	—	$0.7400	4.78%	$7,091,475	$199,622,884
May 25, 2026	$0.7379	—	—	$0.7062	4.29%	$4,798,427	$190,508,730
May 24, 2026	$0.7196	—	—	$0.7379	2.55%	$6,714,222	$199,048,706
May 23, 2026	$0.7474	—	—	$0.7196	3.73%	$10,021,201	$194,104,784
May 22, 2026	$0.7401	—	—	$0.7474	0.99%	$7,608,063	$201,617,934
May 21, 2026	$0.7169	—	—	$0.7401	3.23%	$7,914,545	$199,634,021
May 20, 2026	$0.8167	—	—	$0.7169	12.22%	$10,028,438	$193,383,875
May 19, 2026	$0.9000	—	—	$0.8167	9.26%	$10,455,075	$220,313,872
May 18, 2026	$0.9584	—	—	$0.9000	6.09%	$11,083,956	$242,785,844
May 17, 2026	$0.9957	—	—	$0.9584	3.75%	$18,628,870	$258,521,346
May 16, 2026	$0.9800	—	—	$0.9957	1.60%	$45,960,450	$268,584,569
May 15, 2026	$0.9192	—	—	$0.9800	6.61%	$79,476,682	$264,365,199
May 14, 2026	$0.9127	—	—	$0.9192	0.72%	$26,262,305	$247,965,499
May 13, 2026	$0.7970	—	—	$0.9127	14.52%	$54,495,848	$209,915,020
May 12, 2026	$0.8077	—	—	$0.7970	1.33%	$21,573,924	$183,303,811
May 11, 2026	$0.7765	—	—	$0.8077	4.01%	$18,257,210	$185,766,271
May 10, 2026	$0.7688	—	—	$0.7765	1.00%	$19,845,228	$178,602,379
May 9, 2026	$0.7338	—	—	$0.7688	4.78%	$10,811,860	$176,835,032
May 8, 2026	$0.7643	—	—	$0.7338	4.00%	$7,233,735	$168,772,767
May 7, 2026	$0.7286	—	—	$0.7643	4.91%	$15,202,208	$175,797,726
May 6, 2026	$0.7251	—	—	$0.7286	0.49%	$14,636,128	$167,577,848
May 5, 2026	$0.7069	—	—	$0.7251	2.57%	$28,615,888	$166,764,830
May 4, 2026	$0.7252	—	—	$0.7069	2.53%	$27,204,757	$162,581,685
May 3, 2026	$0.6774	—	—	$0.7252	7.05%	$18,235,490	$166,794,157
May 2, 2026	$0.6809	—	—	$0.6774	0.51%	$8,932,260	$155,805,810
May 1, 2026	$0.7638	—	—	$0.6809	10.86%	$9,813,069	$156,606,386
Apr 30, 2026	$0.7247	—	—	$0.7638	5.40%	$23,958,356	$175,676,212
Apr 29, 2026	$0.7258	—	—	$0.7247	0.16%	$9,918,661	$166,681,529
Apr 28, 2026	$0.7597	—	—	$0.7258	4.46%	$35,693,078	$166,941,080
Apr 27, 2026	$0.7588	—	—	$0.7597	0.12%	$18,612,173	$174,725,853
Apr 26, 2026	$0.7927	—	—	$0.7588	4.28%	$21,782,612	$174,523,272
Apr 25, 2026	$0.8828	—	—	$0.7927	10.20%	$24,845,816	$182,331,784
Apr 24, 2026	$1.0038	—	—	$0.8828	12.05%	$81,712,059	$203,045,840
Apr 23, 2026	$0.9050	—	—	$1.0038	10.91%	$209,005,825	$230,875,631
Apr 22, 2026	$0.9679	—	—	$0.9050	6.49%	$195,603,338	$208,157,648
Apr 21, 2026	$1.1843	—	—	$0.9679	18.28%	$613,662,490	$222,613,616
Apr 20, 2026	$0.6147	—	—	$1.1843	92.68%	$245,503,979	$272,399,369
Apr 19, 2026	$0.4856	—	—	$0.6147	26.60%	$28,316,505	$141,377,007
Apr 18, 2026	$0.4782	—	—	$0.4856	1.53%	$5,489,319	$111,676,572
Apr 17, 2026	$0.4403	—	—	$0.4782	8.62%	$5,637,761	$109,994,922
Apr 16, 2026	$0.4395	—	—	$0.4403	0.17%	$4,520,252	$101,263,000
Apr 15, 2026	$0.4268	—	—	$0.4395	2.99%	$4,857,902	$101,094,481
Apr 14, 2026	$0.4153	—	—	$0.4268	2.76%	$7,977,567	$98,162,758
Apr 13, 2026	$0.5146	—	—	$0.4153	19.30%	$8,826,766	$89,292,157
Apr 12, 2026	$0.5003	—	—	$0.5146	2.86%	$3,068,073	$110,641,850
Apr 11, 2026	$0.5152	—	—	$0.5003	2.88%	$2,710,101	$107,570,409
Apr 10, 2026	$0.5198	—	—	$0.5152	0.90%	$2,847,397	$110,761,916
Apr 9, 2026	$0.5333	—	—	$0.5198	2.53%	$2,597,797	$111,763,409
Apr 8, 2026	$0.5088	—	—	$0.5333	4.83%	$4,484,118	$114,669,128
Apr 7, 2026	$0.5595	—	—	$0.5088	9.06%	$3,355,558	$109,385,515
Apr 6, 2026	$0.5412	—	—	$0.5595	3.38%	$3,781,350	$120,284,133
Apr 5, 2026	$0.5290	—	—	$0.5412	2.30%	$3,321,418	$116,350,048
Apr 4, 2026	$0.5287	—	—	$0.5290	0.07%	$4,387,457	$113,736,618
Apr 3, 2026	$0.5253	—	—	$0.5287	0.63%	$4,905,539	$113,660,910
Apr 2, 2026	$0.5394	—	—	$0.5253	2.60%	$4,165,558	$112,949,764
Apr 1, 2026	$0.5050	—	—	$0.5394	6.80%	$2,279,558	$115,964,476
Mar 31, 2026	$0.5112	—	—	$0.5050	1.21%	$2,211,528	$108,579,766
Mar 30, 2026	$0.5103	—	—	$0.5112	0.18%	$2,306,590	$109,909,161
Mar 29, 2026	$0.5336	—	—	$0.5103	4.37%	$1,577,683	$109,716,438
Mar 28, 2026	$0.5337	—	—	$0.5336	0.01%	$2,281,802	$114,731,154
Mar 27, 2026	$0.5253	—	—	$0.5337	1.59%	$3,019,834	$114,742,950
Mar 26, 2026	$0.5197	—	—	$0.5253	1.08%	$2,594,135	$112,949,967
Mar 25, 2026	$0.5480	—	—	$0.5197	5.16%	$2,942,180	$111,738,175
Mar 24, 2026	$0.5381	—	—	$0.5480	1.83%	$2,253,043	$117,820,832
Mar 23, 2026	$0.5486	—	—	$0.5381	1.90%	$2,266,940	$115,702,093
Mar 22, 2026	$0.5278	—	—	$0.5486	3.93%	$1,515,334	$117,943,258
Mar 21, 2026	$0.5742	—	—	$0.5278	8.07%	$2,633,137	$113,484,495
Mar 20, 2026	$0.5646	—	—	$0.5742	1.70%	$3,435,959	$123,449,146
Mar 19, 2026	$0.5491	—	—	$0.5646	2.82%	$4,757,078	$121,388,244
Mar 18, 2026	$0.5312	—	—	$0.5491	3.38%	$8,658,475	$118,063,556
Mar 17, 2026	$0.5075	—	—	$0.5312	4.67%	$7,432,143	$114,207,564
Mar 16, 2026	$0.4973	—	—	$0.5075	2.06%	$4,088,174	$109,114,518
Mar 15, 2026	$0.5409	—	—	$0.4973	8.07%	$5,476,457	$106,910,556
Mar 14, 2026	$0.5070	—	—	$0.5409	6.69%	$14,457,567	$116,296,905
Mar 13, 2026	$0.4693	—	—	$0.5070	8.03%	$6,235,101	$103,939,330
Mar 12, 2026	$0.4807	—	—	$0.4693	2.38%	$3,247,264	$96,210,093
Mar 11, 2026	$0.5037	—	—	$0.4807	4.55%	$3,824,464	$98,552,841
Mar 10, 2026	$0.4862	—	—	$0.5037	3.60%	$4,541,525	$103,249,203
Mar 9, 2026	$0.5146	—	—	$0.4862	5.53%	$4,139,483	$99,661,699
Mar 8, 2026	$0.5328	—	—	$0.5146	3.41%	$3,507,306	$105,498,400
Mar 7, 2026	$0.5464	—	—	$0.5328	2.48%	$3,944,883	$109,228,424
Mar 6, 2026	$0.5299	—	—	$0.5464	3.12%	$6,963,725	$112,004,899
Mar 5, 2026	$0.5341	—	—	$0.5299	0.79%	$5,352,283	$108,621,145
Mar 4, 2026	$0.5248	—	—	$0.5341	1.77%	$9,615,835	$109,488,631
Mar 3, 2026	$0.5151	—	—	$0.5248	1.89%	$11,933,138	$107,586,993
Mar 2, 2026	$0.5330	—	—	$0.5151	3.37%	$5,516,034	$105,589,510
Mar 1, 2026	$0.4927	—	—	$0.5330	8.20%	$7,520,520	$109,275,213
Feb 28, 2026	$0.5018	—	—	$0.4927	1.82%	$6,399,214	$100,996,452
Feb 27, 2026	$0.5334	—	—	$0.5018	5.93%	$14,876,872	$102,873,690
Feb 26, 2026	$0.4995	—	—	$0.5334	6.80%	$16,322,008	$109,354,737
Feb 25, 2026	$0.4166	—	—	$0.4995	19.89%	$11,086,666	$102,391,142
Feb 24, 2026	$0.4030	—	—	$0.4166	3.39%	$4,873,347	$85,404,641
Feb 23, 2026	$0.4108	—	—	$0.4030	1.92%	$2,788,368	$82,608,012
Feb 22, 2026	$0.4119	—	—	$0.4108	0.26%	$3,366,260	$84,221,680
Feb 21, 2026	$0.4119	—	—	$0.4119	0.00%	$3,448,719	$84,439,738
Feb 20, 2026	$0.4022	—	—	$0.4119	2.42%	$3,968,072	$84,437,697
Feb 19, 2026	$0.4048	—	—	$0.4022	0.65%	$5,055,180	$82,446,240
Feb 18, 2026	$0.4152	—	—	$0.4048	2.50%	$2,209,017	$82,982,522
Feb 17, 2026	$0.4199	—	—	$0.4152	1.12%	$3,890,989	$85,107,797
Feb 16, 2026	$0.4294	—	—	$0.4199	2.23%	$3,791,671	$86,074,988
Feb 15, 2026	$0.4302	—	—	$0.4294	0.18%	$4,442,228	$88,035,272
Feb 14, 2026	$0.4099	—	—	$0.4302	4.96%	$7,610,323	$88,192,201
Feb 13, 2026	$0.3816	—	—	$0.4099	7.42%	$8,748,976	$79,927,117
Feb 12, 2026	$0.4168	—	—	$0.3816	8.45%	$10,083,012	$74,406,565
Feb 11, 2026	$0.4272	—	—	$0.4168	2.44%	$3,803,822	$85,439,755
Feb 10, 2026	$0.4338	—	—	$0.4272	1.51%	$4,054,526	$83,307,048
Feb 9, 2026	$0.4419	—	—	$0.4338	1.84%	$4,784,736	$84,584,965
Feb 8, 2026	$0.4937	—	—	$0.4419	10.49%	$11,032,189	$86,166,350
Feb 7, 2026	$0.4133	—	—	$0.4937	19.45%	$14,651,854	$96,267,395
Feb 6, 2026	$0.4156	—	—	$0.4133	0.55%	$10,302,594	$80,594,972
Feb 5, 2026	$0.4222	—	—	$0.4156	1.57%	$5,123,281	$81,039,402
Feb 4, 2026	$0.4523	—	—	$0.4222	6.66%	$6,604,032	$82,328,653
Feb 3, 2026	$0.4205	—	—	$0.4523	7.57%	$8,845,326	$88,205,838
Feb 2, 2026	$0.4729	—	—	$0.4205	11.08%	$12,423,691	$82,001,813
Feb 1, 2026	$0.5153	—	—	$0.4729	8.23%	$11,611,109	$92,217,144
Jan 31, 2026	$0.5439	—	—	$0.5153	5.26%	$9,501,156	$100,487,808
Jan 30, 2026	$0.5697	—	—	$0.5439	4.52%	$9,924,918	$106,069,257
Jan 29, 2026	$0.6022	—	—	$0.5697	5.40%	$15,313,917	$111,095,365
Jan 28, 2026	$0.5905	—	—	$0.6022	1.99%	$10,528,241	$117,432,049
Jan 27, 2026	$0.5925	—	—	$0.5905	0.35%	$12,653,733	$115,142,060
Jan 26, 2026	$0.5761	—	—	$0.5925	2.85%	$15,581,478	$115,543,744
Jan 25, 2026	$0.5867	—	—	$0.5761	1.80%	$10,233,946	$112,341,279
Jan 24, 2026	$0.6130	—	—	$0.5867	4.30%	$18,847,026	$114,401,799
Jan 23, 2026	$0.5648	—	—	$0.6130	8.54%	$18,179,202	$119,536,947
Jan 22, 2026	$0.4980	—	—	$0.5648	13.42%	$16,776,751	$110,134,082
Jan 21, 2026	$0.5134	—	—	$0.4980	3.01%	$11,190,641	$97,105,123
Jan 20, 2026	$0.4932	—	—	$0.5134	4.11%	$12,124,914	$100,119,216
Jan 19, 2026	$0.4996	—	—	$0.4932	1.29%	$11,713,887	$96,165,755
Jan 18, 2026	$0.4886	—	—	$0.4996	2.25%	$5,954,683	$97,423,127
Jan 17, 2026	$0.5034	—	—	$0.4886	2.93%	$10,524,516	$95,277,953
Jan 16, 2026	$0.5023	—	—	$0.5034	0.21%	$20,857,928	$98,155,000
Jan 15, 2026	$0.5140	—	—	$0.5023	2.27%	$19,882,734	$97,952,530
Jan 14, 2026	$0.4613	—	—	$0.5140	11.42%	$16,737,993	$100,232,662
Jan 13, 2026	$0.4832	—	—	$0.4613	4.53%	$26,391,931	$85,345,053
Jan 12, 2026	$0.5091	—	—	$0.4832	5.09%	$29,606,949	$89,393,981
Jan 11, 2026	$0.5451	—	—	$0.5091	6.60%	$32,159,462	$94,189,599
Jan 10, 2026	$0.7361	—	—	$0.5451	25.95%	$28,477,359	$100,841,531
Jan 9, 2026	$0.8012	—	—	$0.7361	8.12%	$39,745,226	$136,182,779
Jan 8, 2026	$0.7966	—	—	$0.8012	0.58%	$26,904,792	$148,223,598
Jan 7, 2026	$0.7823	—	—	$0.7966	1.82%	$40,424,256	$147,367,031
Jan 6, 2026	$0.7212	—	—	$0.7823	8.48%	$43,275,568	$144,728,576
Jan 5, 2026	$0.7192	—	—	$0.7212	0.27%	$37,090,433	$133,413,234
Jan 4, 2026	$0.8211	—	—	$0.7192	12.40%	$69,044,286	$133,056,825
Jan 3, 2026	$0.5118	—	—	$0.8211	60.44%	$104,455,987	$151,897,198
Jan 2, 2026	$0.5245	—	—	$0.5118	2.42%	$13,766,482	$94,676,577
Jan 1, 2026	$0.5958	—	—	$0.5245	11.97%	$51,497,026	$97,026,729
Dec 31, 2025	$0.6721	—	—	$0.5958	11.36%	$18,073,145	$110,135,920
Dec 30, 2025	$0.5086	—	—	$0.6721	32.15%	$44,473,088	$124,149,340
Dec 29, 2025	$0.4950	—	—	$0.5086	2.76%	$11,353,203	$93,925,337
Dec 28, 2025	$0.4518	—	—	$0.4950	9.54%	$11,607,372	$91,592,748
Dec 27, 2025	$0.4589	—	—	$0.4518	1.53%	$6,010,348	$83,660,469
Dec 26, 2025	$0.4746	—	—	$0.4589	3.31%	$9,007,274	$84,787,930
Dec 25, 2025	$0.4482	—	—	$0.4746	5.88%	$14,657,949	$87,951,019
Dec 24, 2025	$0.4979	—	—	$0.4482	9.99%	$32,365,924	$83,039,396
Dec 23, 2025	$0.4114	—	—	$0.4979	21.05%	$49,912,375	$91,687,907
Dec 22, 2025	$0.4178	—	—	$0.4114	1.54%	$16,604,243	$76,220,597
Dec 21, 2025	$0.3808	—	—	$0.4178	9.73%	$26,133,526	$77,401,954
Dec 20, 2025	$0.3730	—	—	$0.3808	2.08%	$14,671,424	$70,411,123
Dec 19, 2025	$0.3791	—	—	$0.3730	1.61%	$16,618,710	$69,014,340
Dec 18, 2025	$0.3680	—	—	$0.3791	3.03%	$13,914,396	$70,424,525
Dec 17, 2025	$0.3909	—	—	$0.3680	5.87%	$22,569,191	$68,128,519
Dec 16, 2025	$0.4524	—	—	$0.3909	13.60%	$38,133,195	$72,069,513
Dec 15, 2025	$0.3655	—	—	$0.4524	23.79%	$41,211,817	$83,820,075
Dec 14, 2025	$0.3730	—	—	$0.3655	2.02%	$31,423,042	$63,978,644
Dec 13, 2025	$0.5155	—	—	$0.3730	27.65%	$62,260,995	$65,278,883
Dec 12, 2025	$0.7637	—	—	$0.5155	32.49%	$73,852,301	$89,975,583
Dec 11, 2025	$0.6225	—	—	$0.7637	22.69%	$57,148,737	$134,097,139
Dec 10, 2025	$0.6302	—	—	$0.6225	1.23%	$47,730,051	$108,711,368
Dec 9, 2025	$0.7803	—	—	$0.6302	19.24%	$87,232,652	$110,467,150
Dec 8, 2025	$0.6092	—	—	$0.7803	28.09%	$205,494,562	$136,908,013
Dec 7, 2025	$0.5437	—	—	$0.6092	12.06%	$85,911,628	$106,683,872
Dec 6, 2025	$0.4853	—	—	$0.5437	12.03%	$45,340,893	$94,674,693
Dec 5, 2025	$0.5130	—	—	$0.4853	5.40%	$18,059,462	$85,201,152
Dec 4, 2025	$0.5828	—	—	$0.5130	11.97%	$97,276,796	$90,159,034
Dec 3, 2025	$0.3545	—	—	$0.5828	64.37%	$91,029,355	$100,611,173
Dec 2, 2025	$0.4258	—	—	$0.3545	16.74%	$50,356,718	$61,924,881
Dec 1, 2025	$0.3376	—	—	$0.4258	26.12%	$82,337,924	$74,886,053
Nov 30, 2025	$0.3390	—	—	$0.3376	0.41%	$22,297,496	$59,215,988
Nov 29, 2025	$0.3484	—	—	$0.3390	2.68%	$38,395,110	$59,772,311
Nov 28, 2025	$0.3957	—	—	$0.3484	11.96%	$328,187,199	$60,851,893
Nov 27, 2025	$0.4839	—	—	$0.3957	18.23%	$359,190,458	$69,307,252
Nov 26, 2025	$0.5180	—	—	$0.4839	6.57%	$406,047,650	$84,884,642
Nov 25, 2025	$0.3729	—	—	$0.5180	38.91%	$149,970,858	$90,863,071
Nov 24, 2025	$0.3515	—	—	$0.3729	6.09%	$84,840,326	$65,239,716
Nov 23, 2025	$0.3783	—	—	$0.3515	7.08%	$76,746,121	$61,587,448
Nov 22, 2025	$0.3669	—	—	$0.3783	3.11%	$87,441,413	$66,226,843
Nov 21, 2025	$0.2948	—	—	$0.3669	24.43%	$91,559,663	$64,208,299
Nov 20, 2025	$0.2492	—	—	$0.2948	18.31%	$62,752,853	$0
Nov 19, 2025	$0.2610	—	—	$0.2492	4.53%	$39,864,880	$0
Nov 18, 2025	$0.3162	—	—	$0.2610	17.46%	$48,161,481	$0
Nov 17, 2025	$0.3506	—	—	$0.3162	9.80%	$70,617,142	$0
Nov 16, 2025	$0.1342	—	—	$0.3506	161.26%	$72,313,068	$0
Nov 15, 2025	$0.2203	—	—	$0.1342	39.07%	$36,771,089	$0
Nov 14, 2025	$0.2203	—	—	$0.2203	0.00%	$1,364,589	$0

Über die historischen Daten von Pieverse

This page lists daily Pieverse (PIEVERSE) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.