CurrencyBeacon logo}}

Crypto Rate Dashboard

Passive Token Price Chart

PASSIVE/USD
$0.081693
0.00%

PASSIVE Historical USD Price

Daily Price History

Date Open High Low Close Volume
2022-12-05 $0.0828627 $0.08424326 $0.08129162 $0.08169307 $83.51
2022-12-04 $0.08240189 $0.08296298 $0.08183644 $0.08296298 $84.80
2022-12-03 $0.08325883 $0.08338357 $0.08218345 $0.08243787 $84.27
2022-12-02 $0.08283613 $0.08322698 $0.08121615 $0.08322698 $85.07
2022-12-01 $0.08538657 $0.08549508 $0.08242383 $0.08278713 $84.63
2022-11-30 $0.08387503 $0.08628873 $0.08357939 $0.08555496 $87.45
2022-11-29 $0.08325895 $0.08649754 $0.08233867 $0.08387013 $85.73
2022-11-28 $0.08739163 $0.0877843 $0.08231164 $0.08326057 $85.11
2022-11-27 $0.08831947 $0.08970871 $0.08726632 $0.08732772 $89.27
2022-11-26 $0.08522228 $0.08980689 $0.08517009 $0.08836235 $90.32
2022-11-25 $0.08517557 $0.08625297 $0.0837145 $0.08520363 $87.10
2022-11-24 $0.08465341 $0.08570696 $0.0836079 $0.08521307 $87.10
2022-11-23 $0.07571267 $0.0850729 $0.07524039 $0.08449494 $86.37
2022-11-22 $0.07210315 $0.07573558 $0.07165904 $0.07561017 $77.29
2022-11-21 $0.07494674 $0.07505138 $0.07119557 $0.07207559 $73.68
2022-11-20 $0.07728417 $0.07761668 $0.07456723 $0.07499371 $7.74
2022-11-19 $0.07770575 $0.07781705 $0.07649498 $0.07723551 $7.97
2022-11-18 $0.07602196 $0.07788068 $0.07602196 $0.07770027 $8.02
2022-11-17 $0.07714383 $0.07748559 $0.07512266 $0.076005 $7.84
2022-11-16 $0.07846318 $0.07936325 $0.07652906 $0.07716267 $7.96
2022-11-15 $0.0790898 $0.0798885 $0.07778385 $0.07845286 $8.09
2022-11-14 $0.07846347 $0.08242551 $0.07616479 $0.07898467 $8.15
2022-11-13 $0.08077516 $0.08174444 $0.07781768 $0.07851767 $8.10
2022-11-12 $0.08375416 $0.08383824 $0.07870079 $0.08068912 $282.10
2022-11-11 $0.09638009 $0.09664393 $0.08265904 $0.08368124 $1,318.55
2022-11-10 $0.08456011 $0.09855295 $0.08404526 $0.09649025 $608.57
2022-11-09 $0.10388354 $0.10516331 $0.08273508 $0.08436969 $532.12
2022-11-08 $0.10972584 $0.12278075 $0.09620673 $0.10392909 $655.48
2022-11-07 $0.11017004 $0.11195643 $0.10673281 $0.1096968 $516.06
2022-11-06 $0.11371465 $0.11542701 $0.11038965 $0.11038965 $519.32