Pearl (PRL) Dados históricos

Daily Pearl price history in USD — open, high, low, close, trading volume and market cap. Over the last 207 days PRL moved from $0.1478 to $0.0945 (−36.07%), with a high of $0.4716 and a low of $0.0938.

Data	Abertura	Máxima	Mínima	Fechamento	Variação	Volume	Valor de mercado
Oct 17, 2026	$0.0970	$0.0976	$0.0938	$0.0945	2.63%	$21,187	$32,887,646
Oct 16, 2026	$0.0987	$0.0991	$0.0943	$0.0968	1.95%	$28,721	$33,683,904
Oct 15, 2026	$0.1028	$0.1028	$0.0940	$0.0991	3.60%	$106,170	$34,491,455
Oct 14, 2026	$0.1072	$0.1076	$0.1008	$0.1034	3.52%	$36,940	$36,002,131
Oct 13, 2026	$0.1094	$0.1106	$0.1031	$0.1072	2.02%	$39,144	$37,314,400
Oct 12, 2026	$0.1128	$0.1139	$0.1072	$0.1091	3.34%	$60,488	$37,958,352
Oct 11, 2026	$0.1132	$0.1132	$0.1116	$0.1131	0.06%	$8,744	$39,371,565
Oct 10, 2026	$0.1133	$0.1140	$0.1106	$0.1128	0.41%	$50,796	$39,263,660
Oct 9, 2026	$0.1130	$0.1134	$0.1108	$0.1134	0.38%	$13,528	$39,472,509
Oct 8, 2026	$0.1132	$0.1148	$0.1064	$0.1128	0.34%	$46,950	$39,270,622
Oct 7, 2026	$0.1141	$0.1144	$0.1083	$0.1130	1.03%	$92,050	$39,322,834
Oct 6, 2026	$0.1149	$0.1159	$0.1132	$0.1143	0.50%	$28,397	$39,799,706
Oct 5, 2026	$0.1156	$0.1161	$0.1125	$0.1152	0.30%	$31,476	$40,112,980
Oct 4, 2026	$0.1160	$0.1163	$0.1137	$0.1153	0.58%	$57,466	$40,144,308
Oct 3, 2026	$0.1163	$0.1168	$0.1146	$0.1165	0.15%	$26,229	$40,534,160
Oct 2, 2026	$0.1175	$0.1199	$0.1128	$0.1163	1.00%	$66,234	$40,471,505
Oct 1, 2026	$0.1166	$0.1178	$0.1149	$0.1175	0.84%	$60,387	$40,910,088
Sep 30, 2026	$0.1157	$0.1200	$0.1154	$0.1166	0.75%	$68,751	$40,568,968
Sep 29, 2026	$0.1151	$0.1195	$0.1110	$0.1159	0.69%	$46,982	$40,332,272
Sep 28, 2026	$0.1220	$0.1220	$0.1129	$0.1153	5.52%	$45,658	$40,126,904
Sep 27, 2026	$0.1223	$0.1254	$0.1199	$0.1223	0.02%	$79,275	$42,580,882
Sep 26, 2026	$0.1206	$0.1255	$0.1195	$0.1221	1.25%	$95,653	$42,511,266
Sep 25, 2026	$0.1188	$0.1210	$0.1168	$0.1208	1.69%	$105,441	$42,058,759
Sep 24, 2026	$0.1141	$0.1193	$0.1129	$0.1188	4.17%	$108,023	$41,359,114
Sep 23, 2026	$0.1208	$0.1225	$0.1101	$0.1141	5.59%	$189,895	$39,709,205
Sep 22, 2026	$0.1177	$0.1214	$0.1156	$0.1208	2.62%	$116,994	$42,058,759
Sep 21, 2026	$0.1158	$0.1190	$0.1137	$0.1176	1.58%	$125,695	$40,927,492
Sep 20, 2026	$0.1159	$0.1173	$0.1109	$0.1157	0.19%	$64,247	$40,273,098
Sep 19, 2026	$0.1143	$0.1239	$0.1140	$0.1158	1.29%	$258,192	$40,304,425
Sep 18, 2026	$0.1085	$0.1167	$0.1079	$0.1144	5.44%	$150,591	$39,824,072
Sep 17, 2026	$0.1090	$0.1102	$0.1077	$0.1090	0.02%	$34,966	—
Sep 16, 2026	$0.1072	$0.1104	$0.1056	$0.1096	2.23%	$61,576	—
Sep 15, 2026	$0.1136	$0.1143	$0.1038	$0.1075	5.33%	$72,874	—
Sep 14, 2026	$0.1110	$0.1143	$0.1098	$0.1139	2.61%	$34,916	—
Sep 13, 2026	$0.1173	$0.1188	$0.1095	$0.1110	5.39%	$63,090	—
Sep 12, 2026	$0.1148	$0.1185	$0.1135	$0.1174	2.23%	$60,951	—
Sep 11, 2026	$0.1098	$0.1148	$0.1089	$0.1146	4.36%	$65,971	—
Sep 10, 2026	$0.1181	$0.1184	$0.1088	$0.1096	7.25%	$118,106	—
Sep 9, 2026	$0.1254	$0.1279	$0.1107	$0.1178	6.01%	$332,129	—
Sep 8, 2026	$0.1324	$0.1324	$0.1238	$0.1251	5.49%	$168,915	—
Sep 7, 2026	$0.1273	$0.1440	$0.1268	$0.1325	4.11%	$709,779	—
Sep 6, 2026	$0.1263	$0.1297	$0.1241	$0.1275	0.96%	$60,987	—
Sep 5, 2026	$0.1245	$0.1345	$0.1221	$0.1264	1.48%	$235,780	—
Sep 4, 2026	$0.1283	$0.1283	$0.1205	$0.1244	3.05%	$165,634	—
Sep 3, 2026	$0.1369	$0.1391	$0.1264	$0.1284	6.20%	$280,262	—
Sep 2, 2026	$0.1490	$0.1514	$0.1355	$0.1369	8.12%	$193,669	—
Sep 1, 2026	$0.1577	$0.1628	$0.1467	$0.1488	5.66%	$200,247	—
Aug 31, 2026	$0.1743	$0.1779	$0.1552	$0.1586	8.98%	$109,704	—
Aug 30, 2026	$0.1833	$0.1866	$0.1722	$0.1742	4.95%	$94,574	—
Aug 29, 2026	$0.1869	$0.1882	$0.1786	$0.1823	2.43%	$54,914	—
Aug 28, 2026	$0.2017	$0.2051	$0.1840	$0.1870	7.29%	$98,890	—
Aug 27, 2026	$0.2038	$0.2079	$0.1981	$0.2023	0.74%	$56,988	—
Aug 26, 2026	$0.2127	$0.2147	$0.1995	$0.2041	4.04%	$76,927	—
Aug 25, 2026	$0.2196	$0.2218	$0.2064	$0.2124	3.30%	$191,582	—
Aug 24, 2026	$0.2312	$0.2352	$0.2148	$0.2198	4.92%	$208,936	—
Aug 23, 2026	$0.2284	$0.2364	$0.2162	$0.2312	1.23%	$168,191	—
Aug 22, 2026	$0.2525	$0.2556	$0.2080	$0.2286	9.44%	$383,174	—
Aug 21, 2026	$0.2555	$0.2748	$0.2398	$0.2519	1.42%	$509,790	—
Aug 20, 2026	$0.3162	$0.3329	$0.2547	$0.2568	18.78%	$790,712	—
Aug 19, 2026	$0.4478	$0.4716	$0.2994	$0.3144	29.78%	$967,218	—
Aug 18, 2026	$0.3909	$0.4646	$0.3909	$0.4484	14.70%	$570,982	—
Aug 17, 2026	$0.3969	$0.4174	$0.3613	$0.3907	1.55%	$385,479	—
Aug 16, 2026	$0.3575	$0.4255	$0.3522	$0.3971	11.08%	$301,324	—
Aug 15, 2026	$0.3540	$0.4066	$0.3252	$0.3562	0.61%	$894,387	—
Aug 14, 2026	$0.3009	$0.3590	$0.2933	$0.3517	16.89%	$228,934	—
Aug 13, 2026	$0.3229	$0.3252	$0.2980	$0.3009	6.83%	$111,235	—
Aug 12, 2026	$0.3310	$0.3358	$0.3170	$0.3233	2.32%	$148,530	—
Aug 11, 2026	$0.3054	$0.3322	$0.3015	$0.3305	8.21%	$157,691	—
Aug 10, 2026	$0.2744	$0.3072	$0.2742	$0.3052	11.26%	$105,943	—
Aug 9, 2026	$0.3016	$0.3120	$0.2745	$0.2745	8.98%	$106,841	—
Aug 8, 2026	$0.2852	$0.3067	$0.2846	$0.3001	5.21%	$61,638	—
Aug 7, 2026	$0.2794	$0.2910	$0.2650	$0.2850	1.99%	$112,677	—
Aug 6, 2026	$0.2721	$0.2823	$0.2670	$0.2796	2.74%	$36,563	—
Aug 5, 2026	$0.2562	$0.2732	$0.2522	$0.2713	5.90%	$63,822	—
Aug 4, 2026	$0.2587	$0.2713	$0.2478	$0.2561	1.03%	$127,926	—
Aug 3, 2026	$0.2665	$0.2797	$0.2461	$0.2586	2.96%	$258,703	—
Aug 2, 2026	$0.2420	$0.2762	$0.2269	$0.2665	10.13%	$265,539	—
Aug 1, 2026	$0.2458	$0.2532	$0.2339	$0.2414	1.77%	$141,684	—
Jul 31, 2026	$0.2450	$0.2573	$0.2257	$0.2447	0.12%	$321,698	—
Jul 30, 2026	$0.2116	$0.2500	$0.2036	$0.2463	16.38%	$318,024	—
Jul 29, 2026	$0.1816	$0.2154	$0.1754	$0.2099	15.56%	$158,778	—
Jul 28, 2026	$0.1795	$0.1860	$0.1730	$0.1816	1.15%	$62,528	—
Jul 27, 2026	$0.1930	$0.2061	$0.1780	$0.1797	6.90%	$205,129	—
Jul 26, 2026	$0.1808	$0.2419	$0.1793	$0.1916	5.97%	$559,676	—
Jul 25, 2026	$0.1795	$0.1937	$0.1770	$0.1807	0.67%	$43,181	—
Jul 24, 2026	$0.1717	$0.1848	$0.1717	$0.1798	4.72%	$62,584	—
Jul 23, 2026	$0.1697	$0.1732	$0.1672	$0.1717	1.20%	$16,064	—
Jul 22, 2026	$0.1773	$0.1780	$0.1690	$0.1706	3.77%	$18,719	—
Jul 21, 2026	$0.1728	$0.1775	$0.1727	$0.1770	2.40%	$6,675	—
Jul 20, 2026	$0.1737	$0.1763	$0.1716	$0.1743	0.35%	$5,860	—
Jul 19, 2026	$0.1729	$0.1832	$0.1702	$0.1729	0.02%	$29,567	—
Jul 18, 2026	$0.1702	$0.1733	$0.1686	$0.1729	1.57%	$5,159	—
Jul 17, 2026	$0.1684	$0.1735	$0.1678	$0.1699	0.90%	$9,799	—
Jul 16, 2026	$0.1695	$0.1730	$0.1657	$0.1689	0.40%	$110,430	—
Jul 15, 2026	$0.1754	$0.1774	$0.1665	$0.1697	3.26%	$56,776	—
Jul 14, 2026	$0.1662	$0.1797	$0.1648	$0.1760	5.88%	$75,921	—
Jul 13, 2026	$0.1702	$0.1731	$0.1643	$0.1656	2.72%	$64,466	—
Jul 12, 2026	$0.1690	$0.1733	$0.1655	$0.1712	1.33%	$16,346	—
Jul 11, 2026	$0.1739	$0.1863	$0.1682	$0.1684	3.18%	$90,514	—
Jul 10, 2026	$0.1675	$0.1808	$0.1662	$0.1753	4.64%	$64,823	—
Jul 9, 2026	$0.1721	$0.1779	$0.1622	$0.1693	1.64%	$41,469	—
Jul 8, 2026	$0.1885	$0.1922	$0.1713	$0.1730	8.21%	$187,008	—
Jul 7, 2026	$0.1905	$0.1940	$0.1764	$0.1884	1.10%	$125,720	—
Jul 6, 2026	$0.1719	$0.1910	$0.1632	$0.1910	11.08%	$58,097	—
Jul 5, 2026	$0.1835	$0.1894	$0.1701	$0.1721	6.19%	$61,759	—
Jul 4, 2026	$0.1778	$0.1955	$0.1755	$0.1833	3.10%	$223,777	—
Jul 3, 2026	$0.1704	$0.1797	$0.1686	$0.1772	4.04%	$46,538	—
Jul 2, 2026	$0.1663	$0.1729	$0.1606	$0.1693	1.82%	$33,238	—
Jul 1, 2026	$0.1598	$0.1765	$0.1555	$0.1659	3.78%	$93,729	—
Jun 30, 2026	$0.1646	$0.1702	$0.1434	$0.1600	2.79%	$98,303	—
Jun 29, 2026	$0.1537	$0.1780	$0.1529	$0.1625	5.69%	$193,626	—
Jun 28, 2026	$0.1504	$0.1584	$0.1452	$0.1521	1.14%	$60,151	—
Jun 27, 2026	$0.1446	$0.1588	$0.1414	$0.1508	4.27%	$205,184	—
Jun 26, 2026	$0.1433	$0.1550	$0.1404	$0.1443	0.69%	$159,258	—
Jun 25, 2026	$0.1382	$0.1500	$0.1361	$0.1439	4.10%	$269,470	—
Jun 24, 2026	$0.1424	$0.1511	$0.1335	$0.1384	2.77%	$230,565	—
Jun 23, 2026	$0.1385	$0.1686	$0.1330	$0.1419	2.42%	$373,774	—
Jun 22, 2026	$0.1432	$0.1473	$0.1362	$0.1388	3.06%	$89,621	—
Jun 21, 2026	$0.1441	$0.1457	$0.1395	$0.1431	0.67%	$58,950	—
Jun 20, 2026	$0.1437	$0.1494	$0.1383	$0.1446	0.58%	$64,097	—
Jun 19, 2026	$0.1495	$0.1631	$0.1353	$0.1441	3.62%	$281,481	—
Jun 18, 2026	$0.1554	$0.1623	$0.1452	$0.1506	3.14%	$255,960	—
Jun 17, 2026	$0.1649	$0.1667	$0.1492	$0.1574	4.55%	$529,995	—
Jun 16, 2026	$0.1849	$0.1901	$0.1566	$0.1648	10.87%	$477,060	—
Jun 15, 2026	$0.1932	$0.1967	$0.1831	$0.1841	4.71%	$59,690	—
Jun 14, 2026	$0.1965	$0.2010	$0.1815	$0.1931	1.73%	$94,353	—
Jun 13, 2026	$0.1906	$0.1977	$0.1857	$0.1965	3.07%	$86,299	—
Jun 12, 2026	$0.1972	$0.1991	$0.1863	$0.1911	3.12%	$142,325	—
Jun 11, 2026	$0.1761	$0.2121	$0.1759	$0.1986	12.80%	$253,783	—
Jun 10, 2026	$0.1809	$0.1813	$0.1737	$0.1764	2.44%	$29,281	—
Jun 9, 2026	$0.1892	$0.1892	$0.1720	$0.1810	4.32%	$75,914	—
Jun 8, 2026	$0.1776	$0.1902	$0.1740	$0.1902	7.10%	$28,359	—
Jun 7, 2026	$0.1752	$0.1810	$0.1730	$0.1763	0.67%	$47,969	—
Jun 6, 2026	$0.1743	$0.1804	$0.1721	$0.1753	0.59%	$48,092	—
Jun 5, 2026	$0.1908	$0.1964	$0.1713	$0.1737	8.95%	$143,734	—
Jun 4, 2026	$0.2088	$0.2201	$0.1855	$0.1905	8.75%	$296,009	—
Jun 3, 2026	$0.1962	$0.2130	$0.1854	$0.2073	5.67%	$331,565	—
Jun 2, 2026	$0.1985	$0.2204	$0.1886	$0.1948	1.87%	$665,804	—
Jun 1, 2026	$0.2031	$0.2052	$0.1903	$0.1985	2.26%	$259,781	—
May 31, 2026	$0.2038	$0.2332	$0.1922	$0.2034	0.18%	$833,471	—
May 30, 2026	$0.1831	$0.2165	$0.1739	$0.2036	11.19%	$758,892	—
May 29, 2026	$0.1794	$0.1986	$0.1725	$0.1822	1.57%	$553,821	—
May 28, 2026	$0.1540	$0.3000	$0.1507	$0.1785	15.96%	$2,352,914	—
May 27, 2026	$0.1598	$0.1843	$0.1519	$0.1539	3.73%	$492,383	—
May 26, 2026	$0.1729	$0.1738	$0.1595	$0.1603	7.31%	$127,554	—
May 25, 2026	$0.1805	$0.1841	$0.1717	$0.1726	4.35%	$92,321	—
May 24, 2026	$0.1914	$0.1919	$0.1775	$0.1813	5.26%	$56,976	—
May 23, 2026	$0.1873	$0.1979	$0.1852	$0.1912	2.06%	$78,877	—
May 22, 2026	$0.1990	$0.2081	$0.1850	$0.1874	5.83%	$161,030	—
May 21, 2026	$0.2019	$0.2029	$0.1900	$0.1993	1.30%	$70,453	—
May 20, 2026	$0.2027	$0.2048	$0.1978	$0.2006	1.04%	$56,592	—
May 19, 2026	$0.2075	$0.2101	$0.1989	$0.2007	3.29%	$55,812	—
May 18, 2026	$0.1989	$0.2160	$0.1957	$0.2072	4.17%	$203,832	—
May 17, 2026	$0.2026	$0.2131	$0.1939	$0.1990	1.77%	$110,924	—
May 16, 2026	$0.2211	$0.2304	$0.1964	$0.2032	8.12%	$355,546	—
May 15, 2026	$0.2510	$0.2552	$0.2182	$0.2201	12.30%	$231,743	—
May 14, 2026	$0.2538	$0.2564	$0.2460	$0.2510	1.09%	$194,031	—
May 13, 2026	$0.2543	$0.2591	$0.2430	$0.2539	0.14%	$179,529	—
May 12, 2026	$0.2738	$0.2760	$0.2458	$0.2536	7.35%	$168,399	—
May 11, 2026	$0.2719	$0.2792	$0.2638	$0.2739	0.74%	$164,896	—
May 10, 2026	$0.2870	$0.3088	$0.2615	$0.2710	5.57%	$302,014	—
May 9, 2026	$0.2815	$0.2980	$0.2776	$0.2877	2.19%	$268,443	—
May 8, 2026	$0.2742	$0.2860	$0.2580	$0.2810	2.49%	$220,300	—
May 7, 2026	$0.2650	$0.2809	$0.2585	$0.2737	3.29%	$313,380	—
May 6, 2026	$0.2830	$0.2898	$0.2578	$0.2666	5.82%	$319,988	—
May 5, 2026	$0.2634	$0.3450	$0.2600	$0.2855	8.42%	$2,369,500	—
May 4, 2026	$0.2501	$0.2781	$0.2413	$0.2639	5.53%	$289,646	—
May 3, 2026	$0.2600	$0.2630	$0.2424	$0.2504	3.69%	$228,201	—
May 2, 2026	$0.2556	$0.2792	$0.2528	$0.2607	1.96%	$556,284	—
May 1, 2026	$0.2805	$0.2954	$0.2497	$0.2550	9.09%	$593,064	—
Apr 30, 2026	$0.3120	$0.3120	$0.2790	$0.2806	10.06%	$555,018	—
Apr 29, 2026	$0.3550	$0.3873	$0.3070	$0.3122	12.06%	$1,432,748	—
Apr 28, 2026	$0.3238	$0.4067	$0.3067	$0.3535	9.17%	$3,423,100	—
Apr 27, 2026	$0.2206	$0.4310	$0.2154	$0.3251	47.39%	$6,716,472	—
Apr 26, 2026	$0.2088	$0.2292	$0.1996	$0.2207	5.73%	$214,202	—
Apr 25, 2026	$0.2075	$0.2320	$0.2047	$0.2080	0.26%	$446,137	—
Apr 24, 2026	$0.2020	$0.2175	$0.1928	$0.2072	2.57%	$621,412	—
Apr 23, 2026	$0.2335	$0.2428	$0.1950	$0.2020	13.51%	$859,243	—
Apr 22, 2026	$0.2263	$0.2786	$0.2163	$0.2336	3.23%	$1,951,764	—
Apr 21, 2026	$0.2205	$0.2438	$0.2144	$0.2263	2.67%	$1,189,650	—
Apr 20, 2026	$0.1895	$0.2423	$0.1878	$0.2206	16.37%	$1,458,828	—
Apr 19, 2026	$0.1793	$0.2010	$0.1726	$0.1901	6.03%	$945,111	—
Apr 18, 2026	$0.2484	$0.2510	$0.1792	$0.1793	27.81%	$1,779,627	—
Apr 17, 2026	$0.2970	$0.3598	$0.2331	$0.2483	16.41%	$9,142,000	—
Apr 16, 2026	$0.1806	$0.4500	$0.1770	$0.2972	64.56%	$11,493,988	—
Apr 15, 2026	$0.1794	$0.1838	$0.1747	$0.1808	0.75%	$247,431	—
Apr 14, 2026	$0.1758	$0.1804	$0.1723	$0.1794	2.08%	$315,525	—
Apr 13, 2026	$0.1856	$0.1958	$0.1662	$0.1758	5.29%	$423,378	—
Apr 12, 2026	$0.1731	$0.1954	$0.1715	$0.1855	7.19%	$384,574	—
Apr 11, 2026	$0.1618	$0.1776	$0.1613	$0.1730	6.95%	$162,299	—
Apr 10, 2026	$0.1689	$0.1714	$0.1582	$0.1617	4.26%	$113,879	—
Apr 9, 2026	$0.1747	$0.1863	$0.1665	$0.1688	3.37%	$203,178	—
Apr 8, 2026	$0.1717	$0.1873	$0.1634	$0.1747	1.76%	$298,873	—
Apr 7, 2026	$0.1711	$0.1802	$0.1612	$0.1716	0.33%	$232,462	—
Apr 6, 2026	$0.1929	$0.2052	$0.1683	$0.1712	11.28%	$886,549	—
Apr 5, 2026	$0.1660	$0.2024	$0.1545	$0.1931	16.31%	$519,849	—
Apr 4, 2026	$0.1437	$0.1882	$0.1422	$0.1659	15.50%	$690,410	—
Apr 3, 2026	$0.1441	$0.1724	$0.1380	$0.1437	0.31%	$328,892	—
Apr 2, 2026	$0.1504	$0.1600	$0.1354	$0.1441	4.15%	$553,529	—
Apr 1, 2026	$0.1307	$0.2054	$0.1197	$0.1501	14.84%	$1,054,365	—
Mar 31, 2026	$0.1520	$0.1640	$0.1299	$0.1306	14.05%	$232,681	—
Mar 30, 2026	$0.1876	$0.1928	$0.1470	$0.1520	18.98%	$590,766	—
Mar 29, 2026	$0.1750	$0.2097	$0.1674	$0.1877	7.26%	$984,112	—
Mar 28, 2026	$0.1612	$0.1938	$0.1462	$0.1750	8.54%	$819,419	—
Mar 27, 2026	$0.2007	$0.2012	$0.1455	$0.1616	19.49%	$619,198	—
Mar 26, 2026	$0.1652	$0.2520	$0.1591	$0.2011	21.71%	$2,187,301	—
Mar 25, 2026	$0.1478	$0.2201	$0.1415	$0.1652	11.79%	$1,119,437	—

Sobre os dados históricos de Pearl

This page lists daily Pearl (PRL) 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.