Pieverse (PIEVERSE) Storico dei prezzi 2025

In 2025, Pieverse opened at $0.2203 and closed the year at $0.5958, a change of +170.49%. The highest price was $0.7803 and the lowest $0.1342.

Data	Apertura	Massimo	Minimo	Chiusura	Variazione	Volume	Capitalizzazione
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

Informazioni sui dati storici di 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.