Pastel More Historical Data - PSLUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
Pastel (Cryptocurrency:PSLUST)
Pastel (Cryptocurrency:PSLUST) Historical

PSLUST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 25 2024	0.000205	0.00000800	4.06%	0.000197	0.000207	0.00019	338,035,669.00
Jun 24 2024	0.000197	-0.00000600	-2.96%	0.000205	0.000205	0.000188	331,215,297.00
Jun 23 2024	0.000203	-0.00000500	-2.40%	0.000208	0.000218	0.000196	309,069,941.00
Jun 22 2024	0.000208	-0.00000100	-0.48%	0.000208	0.000231	0.0002	316,576,847.00
Jun 21 2024	0.000209	-0.00000700	-3.24%	0.000216	0.000225	0.000203	318,228,355.00
Jun 20 2024	0.000216	0.000027	14.29%	0.000189	0.000225	0.000186	274,450,569.00
Jun 19 2024	0.000189	-0.00000100	-0.53%	0.00019	0.000193	0.000185	311,892,165.00
Jun 18 2024	0.00019	-0.000023	-10.80%	0.000214	0.000214	0.000173	271,891,071.00
Jun 17 2024	0.000213	-0.000019	-8.19%	0.000232	0.000236	0.0002	282,488,423.00
Jun 16 2024	0.000232	0.000014	6.42%	0.000218	0.000238	0.000214	244,125,808.00
Jun 15 2024	0.000218	-0.000012	-5.22%	0.00023	0.000242	0.000215	245,022,130.00
Jun 14 2024	0.00023	-0.00000900	-3.77%	0.000234	0.000243	0.000206	259,192,642.00
Jun 13 2024	0.000239	0.000024	11.16%	0.000216	0.000272	0.000206	257,187,855.00
Jun 12 2024	0.000215	-0.000029	-11.89%	0.000244	0.000245	0.000214	238,508,099.00
Jun 11 2024	0.000244	-0.000033	-11.91%	0.000277	0.000282	0.000243	262,988,856.00
Jun 10 2024	0.000277	0.000047	20.43%	0.00023	0.00028	0.00023	266,189,700.00
Jun 09 2024	0.00023	-0.00000100	-0.43%	0.000231	0.000236	0.000222	258,016,050.00
Jun 08 2024	0.000231	-0.000013	-5.33%	0.000248	0.00025	0.00023	248,677,835.00
Jun 07 2024	0.000244	-0.000018	-6.87%	0.000257	0.000265	0.00023	244,093,884.00
Jun 06 2024	0.000262	-0.00000900	-3.32%	0.000273	0.00028	0.000247	228,154,467.00
Jun 05 2024	0.000271	0.00000400	1.50%	0.000321	0.000335	0.00025	243,403,876.00
Jun 04 2024	0.000267	-0.000017	-5.99%	0.000282	0.000296	0.00025	253,130,817.00
Jun 03 2024	0.000284	0.00000500	1.79%	0.00028	0.000333	0.000266	286,976,389.00
Jun 02 2024	0.000279	0.000011	4.10%	0.000271	0.000321	0.00026	271,233,399.00
Jun 01 2024	0.000268	-0.000017	-5.96%	0.000285	0.000298	0.000268	302,469,879.00
May 31 2024	0.000285	-0.00000600	-2.06%	0.000293	0.000302	0.000262	233,765,291.00
May 30 2024	0.000291	-0.000033	-10.19%	0.000325	0.000336	0.000276	269,614,153.00
May 29 2024	0.000324	0.00000800	2.53%	0.000319	0.000344	0.000308	237,284,721.00
May 28 2024	0.000316	0.000031	10.88%	0.000289	0.000406	0.000275	242,980,543.00
May 27 2024	0.000285	-0.000012	-4.04%	0.000297	0.000316	0.000261	284,957,665.00
May 26 2024	0.000297	-0.00000800	-2.62%	0.000305	0.00031	0.000287	247,309,605.00
May 25 2024	0.000305	-0.000035	-10.29%	0.00034	0.00035	0.000295	238,423,770.00
May 24 2024	0.00034	0.00	0.00%	0.00034	0.000374	0.000328	325,342,351.00
May 23 2024	0.00034	-0.000039	-10.29%	0.000379	0.000391	0.00033	375,809,036.00
May 22 2024	0.000379	-0.000019	-4.77%	0.000388	0.000555	0.00034	316,086,008.00
May 21 2024	0.000398	0.000179	81.74%	0.000219	0.000447	0.000213	261,489,718.00
May 20 2024	0.000219	0.000063	40.38%	0.000155	0.000227	0.000149	206,842,621.00
May 19 2024	0.000156	0.00000100	0.65%	0.000155	0.000189	0.000153	110,215,631.00
May 18 2024	0.000155	-0.00000400	-2.52%	0.000159	0.00016	0.000154	103,303,926.00
May 17 2024	0.000159	0.00	0.00%	0.000159	0.000167	0.000157	141,897,385.00
May 16 2024	0.000159	-0.00000400	-2.45%	0.000163	0.000164	0.000153	112,853,235.00
May 15 2024	0.000163	0.000011	7.24%	0.000152	0.000164	0.000152	122,911,763.00
May 14 2024	0.000152	-0.000017	-10.06%	0.000169	0.000169	0.000144	147,130,300.00
May 13 2024	0.000169	-0.00000900	-5.06%	0.000321	0.000335	0.000168	164,292,125.00
May 12 2024	0.000178	-0.00000500	-2.73%	0.000182	0.000198	0.000166	211,691,269.00
May 11 2024	0.000183	0.000015	8.93%	0.000168	0.000186	0.000167	196,119,462.00
May 10 2024	0.000168	0.00000100	0.60%	0.00017	0.000184	0.000163	199,435,193.00
May 09 2024	0.000167	-0.000014	-7.73%	0.000181	0.000182	0.000159	178,604,882.00
May 08 2024	0.000181	-0.000011	-5.73%	0.000191	0.000194	0.00018	137,430,311.00
May 07 2024	0.000192	-0.00000100	-0.52%	0.000193	0.000197	0.000188	176,352,912.00
May 06 2024	0.000193	-0.00000500	-2.53%	0.000197	0.000204	0.000193	138,872,955.00
May 05 2024	0.000198	0.00000100	0.51%	0.000197	0.000207	0.000195	196,467,161.00
May 04 2024	0.000197	0.00	0.00%	0.000193	0.000201	0.00019	211,711,919.00
May 03 2024	0.000197	-0.00000400	-1.99%	0.0002	0.000205	0.00019	177,433,594.00
May 02 2024	0.000201	-0.00000400	-1.95%	0.000205	0.000218	0.000191	175,676,879.00
May 01 2024	0.000205	0.00000800	4.06%	0.000196	0.00021	0.00019	184,900,706.00
Apr 30 2024	0.000197	0.00000200	1.03%	0.000196	0.000206	0.000189	197,844,228.00
Apr 29 2024	0.000195	-0.00002	-9.30%	0.000321	0.000335	0.000189	291,804,321.00
Apr 28 2024	0.000215	-0.00000600	-2.71%	0.000219	0.000233	0.00021	179,813,887.00
Apr 27 2024	0.000221	0.00	0.00%	0.000221	0.00026	0.000203	191,178,956.00
Apr 26 2024	0.000221	0.00000300	1.38%	0.000216	0.000226	0.000195	143,146,323.00
Apr 25 2024	0.000218	0.00000700	3.32%	0.000213	0.000226	0.000208	139,491,054.00
Apr 24 2024	0.000211	-0.00000800	-3.65%	0.000218	0.000227	0.000207	131,992,007.00
Apr 23 2024	0.000219	0.00000300	1.39%	0.000218	0.000237	0.00021	164,161,580.00
Apr 22 2024	0.000216	-0.000021	-8.86%	0.000321	0.000335	0.00021	194,327,650.00
Apr 21 2024	0.000237	-0.00000500	-2.07%	0.00024	0.000249	0.000233	155,622,935.00
Apr 20 2024	0.000242	-0.000011	-4.35%	0.000253	0.000269	0.00023	165,280,206.00
Apr 19 2024	0.000253	0.000024	10.48%	0.000229	0.000269	0.000226	188,411,872.00
Apr 18 2024	0.000229	-0.00000500	-2.14%	0.000229	0.000248	0.000225	152,887,152.00
Apr 17 2024	0.000234	0.00000200	0.86%	0.000231	0.000265	0.000227	136,918,212.00
Apr 16 2024	0.000232	0.00000600	2.65%	0.000226	0.000249	0.000224	157,145,013.00
Apr 15 2024	0.000226	-0.00000500	-2.16%	0.000234	0.000248	0.000225	176,904,762.00
Apr 14 2024	0.000231	-0.000013	-5.33%	0.000244	0.000246	0.000221	177,837,344.00
Apr 13 2024	0.000244	-0.000029	-10.62%	0.000274	0.00028	0.000228	108,551,640.00
Apr 12 2024	0.000273	-0.000025	-8.39%	0.000297	0.000304	0.00026	148,604,874.00
Apr 11 2024	0.000298	-0.00000700	-2.30%	0.000309	0.00032	0.000296	137,202,262.00
Apr 10 2024	0.000305	0.00000600	2.01%	0.000304	0.000317	0.000297	113,895,878.00
Apr 09 2024	0.000299	-0.00000200	-0.66%	0.000305	0.000311	0.000293	128,713,225.00
Apr 08 2024	0.000301	-0.00000700	-2.27%	0.000305	0.00031	0.000291	157,648,915.00
Apr 07 2024	0.000308	-0.00000700	-2.22%	0.000316	0.00032	0.0003	121,203,574.00
Apr 06 2024	0.000315	0.00002	6.78%	0.000298	0.000323	0.000292	124,402,973.00
Apr 05 2024	0.000295	-0.000027	-8.39%	0.000322	0.000324	0.000292	133,613,518.00
Apr 04 2024	0.000322	0.000011	3.54%	0.000309	0.000323	0.000303	105,646,775.00
Apr 03 2024	0.000311	0.00000700	2.30%	0.00031	0.000318	0.000305	123,033,819.00
Apr 02 2024	0.000304	0.00000200	0.66%	0.000302	0.000318	0.000291	123,488,472.00
Apr 01 2024	0.000302	-0.000017	-5.33%	0.000318	0.000322	0.000291	147,623,108.00
Mar 31 2024	0.000319	0.00000400	1.27%	0.000315	0.000329	0.000302	89,226,044.00
Mar 30 2024	0.000315	-0.00000700	-2.17%	0.000322	0.000328	0.000301	93,304,254.00
Mar 29 2024	0.000322	0.000013	4.21%	0.000303	0.000364	0.000292	707,489,742.00
Mar 28 2024	0.000309	0.00	0.00%	0.000304	0.000347	0.000289	506,153,425.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions