PEARL
Classificação 91
Layer 1 blockchain
Pearl
$2.09
+2.87% 24H
+23.16% 7D
Market cap
Market cap
$737.32M
0.03% do mercado
Totalmente diluído
Totalmente diluído
$4.40B
+496.71% acima do market cap
Volume, 24h
Volume, 24h
$1.97M
0.27% do market cap
Em circulação
Em circulação
351.93M PEARL
de 2.10B máximo
Desde a máxima histórica
Desde a máxima histórica
-5.80%
máxima em 20 Oct 2026
Volatilidade, 30d
Volatilidade, 30d
91.8%
anualizado a partir de variações diárias
As 400 observações diárias mais recentes estão listadas abaixo. O download contém todas as observações que mantemos. 1817 observações diárias armazenadas
| Data | Preço | Market cap | Volume |
|---|---|---|---|
| 2026-08-27 | $0.2702 | $68.91M | $356,715 |
| 2026-08-26 | $0.2794 | $71.25M | $534,798 |
| 2026-08-25 | $0.2705 | $68.98M | $549,180 |
| 2026-08-24 | $0.2698 | $68.82M | $246,204 |
| 2026-08-23 | $0.2897 | $73.88M | $663,407 |
| 2026-08-22 | $0.2801 | $71.44M | $576,122 |
| 2026-08-21 | $0.2693 | $68.69M | $445,526 |
| 2026-08-20 | $0.2692 | $68.66M | $356,923 |
| 2026-08-19 | $0.2692 | $68.66M | $372,269 |
| 2026-08-18 | $0.2600 | $66.31M | $411,227 |
| 2026-08-17 | $0.2693 | $68.69M | $225,081 |
| 2026-08-16 | $0.2694 | $68.70M | $244,302 |
| 2026-08-15 | $0.2689 | $68.57M | $170,355 |
| 2026-08-14 | $0.2598 | $66.26M | $327,235 |
| 2026-08-13 | $0.2599 | $66.28M | $172,567 |
| 2026-08-12 | $0.2697 | $68.79M | $396,621 |
| 2026-08-11 | $0.2701 | $68.88M | $537,987 |
| 2026-08-10 | $0.2697 | $68.79M | $517,847 |
| 2026-08-09 | $0.2598 | $66.25M | $393,951 |
| 2026-08-08 | $0.2596 | $66.20M | $422,950 |
| 2026-08-07 | $0.2798 | $71.36M | $282,285 |
| 2026-08-06 | $0.2696 | $68.75M | $412,613 |
| 2026-08-05 | $0.2597 | $66.24M | $390,335 |
| 2026-08-04 | $0.2895 | $73.84M | $353,139 |
| 2026-08-03 | $0.2687 | $68.53M | $185,077 |
| 2026-08-02 | $0.2798 | $71.36M | $374,363 |
| 2026-08-01 | $0.3197 | $81.53M | $477,366 |
| 2026-07-31 | $0.3096 | $78.96M | $404,621 |
| 2026-07-30 | $0.3295 | $84.04M | $360,243 |
| 2026-07-29 | $0.3196 | $81.51M | $332,831 |
| 2026-07-28 | $0.3290 | $83.90M | $368,719 |
| 2026-07-27 | $0.3197 | $81.53M | $188,063 |
| 2026-07-26 | $0.3185 | $81.23M | $178,727 |
| 2026-07-25 | $0.3195 | $81.50M | $357,115 |
| 2026-07-24 | $0.3078 | $78.50M | $1.40M |
| 2026-07-23 | $0.2302 | $58.70M | $497,711 |
| 2026-07-22 | $0.3096 | $78.97M | $935,772 |
| 2026-07-21 | $0.2900 | $73.96M | $804,509 |
| 2026-07-20 | $0.3099 | $78.78M | $541,125 |
| 2026-07-19 | $0.3199 | $80.85M | $461,807 |
| 2026-07-18 | $0.3397 | $85.36M | $623,650 |
| 2026-07-17 | $0.3397 | $84.85M | $615,629 |
| 2026-07-16 | $0.3703 | $91.94M | $582,952 |
| 2026-07-15 | $0.3998 | $98.74M | $662,649 |
| 2026-07-14 | $0.3994 | $98.15M | $515,908 |
| 2026-07-13 | $0.3994 | $97.71M | $395,751 |
| 2026-07-12 | $0.3998 | $97.30M | $430,606 |
| 2026-07-11 | $0.4097 | $99.22M | $474,318 |
| 2026-07-10 | $0.4495 | $108.44M | $572,275 |
| 2026-07-09 | $0.4698 | $112.85M | $562,588 |
| 2026-07-08 | $0.4797 | $114.75M | $551,639 |
| 2026-07-07 | $0.4695 | $111.86M | $742,513 |
| 2026-07-06 | $0.4294 | $101.86M | $682,373 |
| 2026-07-05 | $0.3898 | $91.96M | $431,200 |
| 2026-07-04 | $0.4096 | $96.15M | $538,136 |
| 2026-07-03 | $0.4209 | $98.35M | $582,922 |
| 2026-07-02 | $0.4300 | $100.02M | $757,839 |
| 2026-07-01 | $0.5092 | $117.88M | $773,972 |
| 2026-06-30 | $0.5692 | $0.00 | $621,949 |
| 2026-06-29 | $0.5592 | $0.00 | $563,351 |
| 2026-06-28 | $0.5791 | $0.00 | $501,415 |
| 2026-06-27 | $0.6093 | $0.00 | $711,874 |
| 2026-06-26 | $0.6792 | $0.00 | $957,839 |
| 2026-06-25 | $0.6891 | $0.00 | $939,494 |
| 2026-06-24 | $0.6593 | $0.00 | $831,807 |
| 2026-06-23 | $0.6093 | $0.00 | $713,579 |
| 2026-06-22 | $0.5594 | $0.00 | $502,993 |
| 2025-07-22 | $1.80 | — | — |
| 2025-07-21 | $1.80 | — | — |
| 2025-07-19 | $1.80 | — | — |
| 2025-07-18 | $1.80 | — | — |
| 2025-07-17 | $1.80 | — | — |
| 2025-07-16 | $1.80 | — | — |
| 2025-07-15 | $1.50 | — | — |
| 2025-07-14 | $1.20 | — | — |
| 2025-07-13 | $1.20 | — | — |
| 2025-07-12 | $1.19 | — | — |
| 2025-07-02 | $2.08 | — | — |
| 2025-06-27 | $1.09 | — | — |
| 2025-06-22 | $1.58 | — | — |
| 2025-06-21 | $1.58 | — | — |
| 2025-06-19 | $1.11 | — | — |
| 2025-06-18 | $1.58 | — | — |
| 2025-06-17 | $1.12 | — | — |
| 2025-06-16 | $1.13 | — | — |
| 2025-06-15 | $0.8120 | — | — |
| 2025-06-14 | $1.95 | — | — |
| 2025-06-13 | $2.74 | — | — |
| 2025-06-12 | $2.66 | — | — |
| 2025-06-11 | $2.74 | — | — |
| 2025-06-10 | $2.69 | — | — |
| 2025-06-09 | $3.00 | — | — |
| 2025-06-08 | $3.77 | — | — |
| 2025-06-07 | $3.57 | — | — |
| 2025-06-06 | $3.86 | — | — |
| 2025-06-05 | $3.54 | — | — |
| 2025-06-04 | $3.56 | — | — |
| 2025-06-03 | $3.57 | — | — |
| 2025-06-02 | $3.64 | — | — |
| 2025-06-01 | $3.99 | — | — |
| 2025-05-31 | $3.66 | — | — |
| 2025-05-30 | $3.54 | — | — |
| 2025-05-29 | $3.88 | — | — |
| 2025-05-28 | $3.59 | — | — |
| 2025-05-27 | $3.86 | — | — |
| 2025-05-26 | $3.81 | — | — |
| 2025-05-25 | $4.67 | — | — |
| 2025-05-24 | $4.50 | — | — |
| 2025-05-23 | $4.55 | — | — |
| 2025-05-22 | $4.38 | — | — |
| 2025-05-21 | $4.38 | — | — |
| 2025-05-20 | $4.29 | — | — |
| 2025-05-19 | $4.26 | — | — |
| 2025-05-18 | $4.28 | — | — |
| 2025-05-17 | $4.33 | — | — |
| 2025-05-16 | $4.50 | — | — |
| 2025-05-15 | $4.61 | — | — |
| 2025-05-14 | $4.56 | — | — |
| 2025-05-13 | $4.36 | — | — |
| 2025-05-12 | $4.38 | — | — |
| 2025-05-11 | $4.30 | — | — |
| 2025-05-10 | $4.45 | — | — |
| 2025-05-09 | $4.83 | — | — |
| 2025-05-08 | $4.62 | — | — |
| 2025-05-07 | $4.38 | — | — |
| 2025-05-06 | $4.37 | — | — |
| 2025-05-05 | $4.28 | — | — |
| 2025-05-04 | $4.23 | — | — |
| 2025-05-03 | $4.23 | — | — |
| 2025-05-02 | $4.23 | — | — |
| 2025-05-01 | $4.15 | — | — |
| 2025-04-30 | $4.24 | — | — |
| 2025-04-29 | $4.60 | — | — |
| 2025-04-28 | $4.45 | — | — |
| 2025-04-25 | $4.39 | — | — |
| 2025-04-24 | $4.49 | — | — |
| 2025-04-09 | $5.04 | — | — |
| 2025-04-08 | $5.04 | — | — |
| 2025-04-07 | $5.04 | — | — |
| 2025-04-06 | $5.04 | — | — |
| 2025-04-05 | $5.04 | — | — |
| 2025-04-04 | $5.04 | — | — |
| 2025-04-03 | $5.04 | — | — |
| 2025-04-02 | $5.04 | — | — |
| 2025-04-01 | $5.04 | — | — |
| 2025-03-31 | $5.04 | — | — |
| 2025-03-30 | $5.04 | — | — |
| 2025-03-29 | $5.04 | — | — |
| 2025-03-28 | $5.04 | — | — |
| 2025-03-27 | $5.04 | — | — |
| 2025-03-26 | $5.04 | — | — |
| 2025-03-25 | $5.04 | — | — |
| 2025-03-24 | $5.04 | — | — |
| 2025-03-23 | $5.04 | — | — |
| 2025-03-22 | $5.04 | — | — |
| 2025-03-21 | $5.04 | — | — |
| 2025-03-20 | $5.04 | — | — |
| 2025-03-19 | $5.04 | — | — |
| 2025-03-18 | $5.04 | — | — |
| 2025-03-17 | $4.50 | — | — |
| 2025-03-16 | $4.50 | — | — |
| 2025-03-15 | $4.24 | — | — |
| 2025-03-14 | $4.40 | — | — |
| 2025-03-13 | $4.50 | — | — |
| 2025-03-12 | $4.07 | — | — |
| 2025-03-11 | $4.50 | — | — |
| 2025-03-10 | $4.50 | — | — |
| 2025-03-09 | $4.29 | — | — |
| 2025-03-08 | $4.53 | — | — |
| 2025-03-07 | $4.43 | — | — |
| 2025-03-06 | $4.43 | — | — |
| 2025-03-05 | $4.41 | — | — |
| 2025-03-04 | $4.53 | — | — |
| 2025-03-03 | $4.29 | — | — |
| 2025-03-02 | $4.43 | — | — |
| 2025-03-01 | $4.43 | — | — |
| 2025-02-28 | $4.43 | — | — |
| 2025-02-27 | $4.78 | — | — |
| 2025-02-26 | $4.24 | — | — |
| 2025-02-25 | $4.13 | — | — |
| 2025-02-24 | $4.79 | — | — |
| 2025-02-23 | $4.18 | — | — |
| 2025-02-22 | $4.63 | — | — |
| 2025-02-21 | $4.63 | — | — |
| 2025-02-20 | $4.63 | — | — |
| 2025-02-19 | $4.50 | — | — |
| 2025-02-18 | $4.50 | — | — |
| 2025-02-17 | $4.28 | — | — |
| 2025-02-16 | $4.70 | — | — |
| 2025-02-15 | $4.70 | — | — |
| 2025-02-14 | $4.31 | — | — |
| 2025-02-13 | $4.37 | — | — |
| 2025-02-12 | $4.46 | — | — |
| 2025-02-11 | $4.55 | — | — |
| 2025-02-10 | $4.74 | — | — |
| 2025-02-09 | $5.09 | — | — |
| 2025-02-08 | $4.14 | — | — |
| 2025-02-07 | $4.14 | — | — |
| 2025-02-06 | $5.20 | — | — |
| 2025-02-05 | $4.14 | — | — |
| 2025-02-04 | $5.18 | — | — |
| 2025-02-03 | $5.19 | — | — |
| 2025-02-02 | $4.60 | — | — |
| 2025-02-01 | $5.14 | — | — |
| 2025-01-31 | $5.03 | — | — |
| 2025-01-30 | $5.80 | — | — |
| 2025-01-29 | $5.15 | — | — |
| 2025-01-28 | $5.90 | — | — |
| 2025-01-27 | $5.59 | — | — |
| 2025-01-26 | $5.37 | — | — |
| 2025-01-25 | $5.59 | — | — |
| 2025-01-24 | $5.13 | — | — |
| 2025-01-23 | $5.00 | — | — |
| 2025-01-22 | $5.90 | — | — |
| 2025-01-21 | $5.73 | — | — |
| 2025-01-20 | $4.95 | — | — |
| 2025-01-19 | $5.33 | — | — |
| 2025-01-18 | $4.67 | — | — |
| 2025-01-17 | $5.21 | — | — |
| 2025-01-16 | $5.90 | — | — |
| 2025-01-15 | $5.89 | — | — |
| 2025-01-14 | $5.50 | — | — |
| 2025-01-13 | $5.49 | — | — |
| 2025-01-12 | $5.49 | — | — |
| 2025-01-11 | $5.87 | — | — |
| 2025-01-10 | $4.97 | — | — |
| 2025-01-09 | $5.84 | — | — |
| 2025-01-08 | $5.84 | — | — |
| 2025-01-07 | $5.18 | — | — |
| 2025-01-06 | $5.91 | — | — |
| 2025-01-05 | $5.10 | — | — |
| 2025-01-04 | $5.04 | — | — |
| 2025-01-03 | $6.00 | — | — |
| 2025-01-02 | $5.90 | — | — |
| 2025-01-01 | $5.86 | — | — |
| 2024-12-31 | $5.59 | — | — |
| 2024-12-30 | $5.12 | — | — |
| 2024-12-29 | $5.03 | — | — |
| 2024-12-28 | $5.03 | — | — |
| 2024-12-27 | $5.87 | — | — |
| 2024-12-26 | $5.40 | — | — |
| 2024-12-25 | $4.76 | — | — |
| 2024-12-24 | $4.80 | — | — |
| 2024-12-23 | $5.30 | — | — |
| 2024-12-22 | $5.18 | — | — |
| 2024-12-21 | $4.77 | — | — |
| 2024-12-20 | $4.71 | — | — |
| 2024-12-19 | $4.69 | — | — |
| 2024-12-18 | $5.07 | — | — |
| 2024-12-17 | $5.13 | — | — |
| 2024-12-16 | $6.13 | — | — |
| 2024-12-15 | $5.00 | — | — |
| 2024-12-14 | $5.91 | — | — |
| 2024-12-13 | $6.31 | — | — |
| 2024-12-12 | $5.88 | — | — |
| 2024-12-11 | $5.83 | — | — |
| 2024-12-10 | $5.14 | — | — |
| 2024-12-09 | $5.40 | — | — |
| 2024-12-08 | $7.00 | — | — |
| 2024-12-07 | $7.36 | — | — |
| 2024-12-06 | $6.46 | — | — |
| 2024-12-05 | $6.51 | — | — |
| 2024-12-04 | $6.18 | — | — |
| 2024-12-03 | $7.37 | — | — |
| 2024-12-02 | $4.98 | — | — |
| 2024-12-01 | $5.86 | — | — |
| 2024-11-30 | $5.54 | — | — |
| 2024-11-29 | $4.84 | — | — |
| 2024-11-28 | $4.90 | — | — |
| 2024-11-27 | $4.82 | — | — |
| 2024-11-26 | $4.88 | — | — |
| 2024-11-25 | $4.88 | — | — |
| 2024-11-24 | $4.83 | — | — |
| 2024-11-23 | $4.85 | — | — |
| 2024-11-22 | $4.78 | — | — |
| 2024-11-21 | $4.78 | — | — |
| 2024-11-20 | $4.78 | — | — |
| 2024-11-19 | $4.89 | — | — |
| 2024-11-18 | $5.00 | — | — |
| 2024-11-17 | $4.88 | — | — |
| 2024-11-16 | $5.00 | — | — |
| 2024-11-15 | $4.51 | — | — |
| 2024-11-14 | $4.60 | — | — |
| 2024-11-13 | $4.75 | — | — |
| 2024-11-12 | $4.74 | — | — |
| 2024-11-11 | $5.06 | — | — |
| 2024-11-10 | $5.35 | — | — |
| 2024-11-09 | $5.06 | — | — |
| 2024-11-08 | $4.95 | — | — |
| 2024-11-07 | $4.61 | — | — |
| 2024-11-06 | $4.71 | — | — |
| 2024-11-05 | $4.57 | — | — |
| 2024-11-04 | $4.59 | — | — |
| 2024-11-03 | $4.54 | — | — |
| 2024-11-02 | $4.81 | — | — |
| 2024-11-01 | $4.51 | — | — |
| 2024-10-31 | $4.49 | — | — |
| 2024-10-30 | $4.59 | — | — |
| 2024-10-29 | $4.70 | — | — |
| 2024-10-28 | $5.00 | — | — |
| 2024-10-27 | $4.49 | — | — |
| 2024-10-26 | $4.50 | — | — |
| 2024-10-25 | $4.49 | — | — |
| 2024-10-24 | $4.50 | — | — |
| 2024-10-23 | $4.51 | — | — |
| 2024-10-22 | $4.51 | — | — |
| 2024-10-21 | $4.50 | — | — |
| 2024-10-20 | $4.51 | — | — |
| 2024-10-19 | $4.10 | — | — |
| 2024-10-18 | $4.17 | — | — |
| 2024-10-17 | $4.40 | — | — |
| 2024-10-16 | $4.37 | — | — |
| 2024-10-15 | $4.37 | — | — |
| 2024-10-14 | $4.36 | — | — |
| 2024-10-13 | $4.50 | — | — |
| 2024-10-12 | $4.50 | — | — |
| 2024-10-11 | $4.50 | — | — |
| 2024-10-10 | $4.50 | — | — |
| 2024-10-09 | $4.39 | — | — |
| 2024-10-08 | $4.58 | — | — |
| 2024-10-07 | $4.58 | — | — |
| 2024-10-06 | $4.58 | — | — |
| 2024-10-05 | $4.45 | — | — |
| 2024-10-04 | $4.60 | — | — |
| 2024-10-03 | $4.47 | — | — |
| 2024-10-02 | $4.78 | — | — |
| 2024-10-01 | $4.87 | — | — |
| 2024-09-30 | $5.18 | — | — |
| 2024-09-29 | $5.40 | — | — |
| 2024-09-28 | $5.15 | — | — |
| 2024-09-27 | $4.68 | — | — |
| 2024-09-26 | $4.86 | — | — |
| 2024-09-25 | $4.69 | — | — |
| 2024-09-24 | $4.55 | — | — |
| 2024-09-23 | $4.55 | — | — |
| 2024-09-22 | $4.73 | — | — |
| 2024-09-21 | $4.60 | — | — |
| 2024-09-20 | $4.85 | — | — |
| 2024-09-19 | $5.12 | — | — |
| 2024-09-18 | $4.90 | — | — |
| 2024-09-17 | $4.91 | — | — |
| 2024-09-16 | $4.85 | — | — |
| 2024-09-15 | $4.85 | — | — |
| 2024-09-14 | $4.80 | — | — |
| 2024-09-13 | $4.80 | — | — |
| 2024-09-12 | $4.54 | — | — |
| 2024-09-11 | $4.54 | — | — |
| 2024-09-10 | $5.16 | — | — |
| 2024-09-09 | $5.16 | — | — |
| 2024-09-08 | $4.39 | — | — |
| 2024-09-07 | $4.25 | — | — |
| 2024-09-06 | $5.00 | — | — |
| 2024-09-05 | $5.00 | — | — |
| 2024-09-04 | $4.32 | — | — |
| 2024-09-03 | $4.66 | — | — |
| 2024-09-02 | $4.66 | — | — |
| 2024-09-01 | $4.66 | — | — |
| 2024-08-31 | $4.81 | — | — |
| 2024-08-30 | $5.37 | — | — |
| 2024-08-29 | $4.52 | — | — |
| 2024-08-28 | $4.52 | — | — |
| 2024-08-27 | $4.80 | — | — |
| 2024-08-26 | $5.45 | — | — |
| 2024-08-25 | $5.45 | — | — |
| 2024-08-24 | $5.41 | — | — |
| 2024-08-23 | $5.40 | — | — |
| 2024-08-22 | $5.47 | — | — |
| 2024-08-21 | $5.36 | — | — |
| 2024-08-20 | $5.55 | — | — |
| 2024-08-19 | $4.51 | — | — |
| 2024-08-18 | $4.55 | — | — |
| 2024-08-17 | $4.03 | — | — |
| 2024-08-16 | $4.49 | — | — |
| 2024-08-15 | $4.15 | — | — |
| 2024-08-14 | $4.44 | — | — |
| 2024-08-13 | $4.32 | — | — |
| 2024-08-12 | $4.22 | — | — |
| 2024-08-11 | $4.48 | — | — |
| 2024-08-10 | $4.48 | — | — |
| 2024-08-09 | $4.41 | — | — |
| 2024-08-08 | $4.40 | — | — |
| 2024-08-07 | $4.17 | — | — |
| 2024-08-06 | $4.29 | — | — |
| 2024-08-05 | $4.30 | — | — |
| 2024-08-04 | $4.40 | — | — |
| 2024-08-03 | $4.59 | — | — |
| 2024-08-02 | $4.66 | — | — |
| 2024-08-01 | $4.40 | — | — |
| 2024-07-31 | $4.76 | — | — |
| 2024-07-30 | $4.80 | — | — |
| 2024-07-29 | $4.59 | — | — |
| 2024-07-28 | $4.77 | — | — |
| 2024-07-27 | $5.17 | — | — |
| 2024-07-26 | $5.06 | — | — |
| 2024-07-25 | $5.00 | — | — |
| 2024-07-24 | $5.17 | — | — |
| 2024-07-23 | $4.88 | — | — |
| 2024-07-22 | $4.80 | — | — |
| 2024-07-21 | $5.26 | — | — |
| 2024-07-20 | $5.11 | — | — |