Pieverse (PIEVERSE) — Historical Data
Daily price history, volume, and market capitalization
本页显示 Pieverse (PIEVERSE) 最近 30 天的每日交易历史：每个 UTC 交易日的开盘价、最高价、最低价、收盘价、成交量和报价成交量。
今天 Pieverse 的交易价格为 $1.59，24 小时波动区间为 $1.59–$1.60，成交量为 $12.48M。下表让您逐日追踪价格走势。
Open
$1.18
High
$1.60
Low
$1.59
Volume (24h)
$12.48M
Market Cap
$1.45B
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | $1.18 | $1.60 | $1.59 | $1.59 | $1.59 | ++34.95% | $12.48M | — | — |
| Sep 18, 2026 | $1.24 | $1.80 | $1.17 | $1.48 | $1.57 | +27.24% | $28.1M | $43.3M | $13.78M |
| Sep 17, 2026 | $1.18 | $1.31 | $1.07 | $1.19 | $1.24 | +5.03% | $9.28M | $10.92M | $4.54M |
| Sep 16, 2026 | $1.12 | $1.21 | $1.11 | $1.16 | $1.18 | +5.58% | $3.18M | $3.72M | $1.52M |
| Sep 15, 2026 | $1.14 | $1.20 | $1.10 | $1.15 | $1.12 | -2.12% | $4.15M | $4.79M | $2.04M |
| Sep 14, 2026 | $1.17 | $1.20 | $1.14 | $1.17 | $1.14 | -2.37% | $2.32M | $2.69M | $1.14M |
| Sep 13, 2026 | $1.20 | $1.25 | $1.16 | $1.21 | $1.17 | -3.08% | $3.47M | $4.14M | $1.77M |
| Sep 12, 2026 | $1.24 | $1.30 | $1.20 | $1.25 | $1.20 | -2.81% | $2.65M | $3.31M | $1.29M |
| Sep 11, 2026 | $1.20 | $1.30 | $1.17 | $1.24 | $1.24 | +3.63% | $6.1M | $7.49M | $2.96M |
| Sep 10, 2026 | $1.28 | $1.36 | $1.19 | $1.27 | $1.20 | -6.66% | $7.57M | $9.67M | $3.91M |
| Sep 9, 2026 | $1.30 | $1.37 | $1.24 | $1.31 | $1.28 | -1.45% | $10.92M | $14.25M | $5.58M |
| Sep 8, 2026 | $1.27 | $1.37 | $1.13 | $1.25 | $1.30 | +2.27% | $22.91M | $28.35M | $11.34M |
| Sep 7, 2026 | $1.04 | $1.32 | $1.04 | $1.18 | $1.27 | +21.87% | $40.97M | $50.81M | $20.41M |
| Sep 6, 2026 | $1.04 | $1.05 | $1.00 | $1.03 | $1.04 | +0.87% | $1.93M | $1.98M | $989.66K |
| Sep 5, 2026 | $1.02 | $1.08 | $1.01 | $1.05 | $1.04 | +1.53% | $2.5M | $2.59M | $1.34M |
| Sep 4, 2026 | $1.14 | $1.15 | $1.01 | $1.08 | $1.02 | -10.65% | $4.04M | $4.29M | $1.93M |
| Sep 3, 2026 | $1.12 | $1.17 | $1.09 | $1.13 | $1.14 | +2.08% | $4.44M | $5.01M | $2.12M |
| Sep 2, 2026 | $1.05 | $1.25 | $1.04 | $1.14 | $1.12 | +6.55% | $5.92M | $6.59M | $3.06M |
| Sep 1, 2026 | $1.02 | $1.08 | $1.01 | $1.05 | $1.05 | +2.36% | $3.07M | $3.22M | $1.49M |
| Aug 31, 2026 | $1.01 | $1.04 | $0.99 | $1.01 | $1.02 | +1.43% | $2.42M | $2.45M | $1.25M |
| Aug 30, 2026 | $1.10 | $1.11 | $0.99 | $1.05 | $1.01 | -8.17% | $4.51M | $4.72M | $2.15M |
| Aug 29, 2026 | $1.02 | $1.16 | $1.01 | $1.09 | $1.10 | +7.82% | $5.09M | $5.53M | $2.57M |
| Aug 28, 2026 | $1.02 | $1.07 | $0.98 | $1.03 | $1.02 | +0.41% | $4.13M | $4.22M | $2.03M |
| Aug 27, 2026 | $1.04 | $1.04 | $0.99 | $1.02 | $1.02 | -2.48% | $2.69M | $2.73M | $1.35M |
| Aug 26, 2026 | $1.04 | $1.07 | $1.00 | $1.03 | $1.04 | +0.27% | $3.96M | $4.11M | $1.87M |
| Aug 25, 2026 | $1.03 | $1.06 | $1.00 | $1.03 | $1.04 | +1.48% | $5.63M | $5.78M | $2.79M |
| Aug 24, 2026 | $0.96 | $1.09 | $0.93 | $1.01 | $1.02 | +7.24% | $10.53M | $10.77M | $5.12M |
| Aug 23, 2026 | $0.95 | $0.97 | $0.92 | $0.95 | $0.96 | +0.43% | $4.73M | $4.49M | $2.46M |
| Aug 22, 2026 | $1.10 | $1.13 | $0.89 | $1.01 | $0.95 | -13.81% | $11.98M | $12.07M | $5.74M |
| Aug 21, 2026 | $0.96 | $1.22 | $0.96 | $1.09 | $1.10 | +14.97% | $27.28M | $30.23M | $13.89M |
| Aug 20, 2026 | $0.92 | $0.99 | $0.91 | $0.95 | $0.96 | +4.77% | $6.48M | $6.15M | $3.28M |
Pieverse Historical Data FAQ
Pieverse 的历史价格数据基于什么？expand_more
日线 K 线（开、高、低、收、量）来自交易所市场数据，由 CoinCryptoRank 聚合。本页表格显示 Pieverse 真实的每日交易历史。
PIEVERSE 的历史可以追溯多远？expand_more
每日表格覆盖最近 30 个交易日。如需更久历史，可使用 PIEVERSE 资金费率页面和转换器工具，它们基于 CoinCryptoRank 的长期市场档案。
Pieverse 的 24 小时区间是多少？expand_more
过去 24 小时 Pieverse 在 $1.59–$1.60 之间交易，当前价格为 $1.59。历史表格显示过去一个月每日区间的变化。
日线 K 线使用什么时区？expand_more
日线 K 线以 UTC 为准。每行代表一个 UTC 日历日，无论您身在何处，历史数据都保持一致。
我可以将这些数据用于自己的分析吗？expand_more
可以。历史表格免费查看，CoinCryptoRank API 还为开发人员提供对市场数据的编程访问。