Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
PETUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 0.071864 | 0.000107 | 0.15% | 0.071781 | 0.072979 | 0.071156 | 145,777.00 |
| Jun 01 2024 | 0.071757 | -0.00043 | -0.60% | 0.072225 | 0.072457 | 0.071567 | 143,138.00 |
| May 31 2024 | 0.072187 | -0.00026 | -0.36% | 0.072464 | 0.073096 | 0.071127 | 142,558.00 |
| May 30 2024 | 0.072448 | -0.001242 | -1.69% | 0.073666 | 0.074245 | 0.072157 | 136,621.00 |
| May 29 2024 | 0.07369 | -0.003565 | -4.61% | 0.077189 | 0.077561 | 0.073369 | 115,918.00 |
| May 28 2024 | 0.077255 | 0.003763 | 5.12% | 0.073557 | 0.078676 | 0.072488 | 104,513.00 |
| May 27 2024 | 0.073492 | -0.001163 | -1.56% | 0.103471 | 0.104078 | 0.071781 | 196,333.00 |
| May 26 2024 | 0.074655 | -0.000809 | -1.07% | 0.075499 | 0.077813 | 0.073508 | 127,394.00 |
| May 25 2024 | 0.075464 | 0.001406 | 1.90% | 0.074013 | 0.075589 | 0.072777 | 100,639.00 |
| May 24 2024 | 0.074058 | 0.000075 | 0.10% | 0.073359 | 0.074735 | 0.072299 | 97,544.00 |
| May 23 2024 | 0.073983 | 0.000722 | 0.99% | 0.073249 | 0.07425 | 0.071899 | 135,898.00 |
| May 22 2024 | 0.073261 | -0.001821 | -2.43% | 0.07504 | 0.075229 | 0.073121 | 55,246.00 |
| May 21 2024 | 0.075082 | 0.001561 | 2.12% | 0.073593 | 0.075262 | 0.072155 | 84,192.00 |
| May 20 2024 | 0.073521 | 0.001332 | 1.85% | 0.103471 | 0.114457 | 0.071496 | 217,166.00 |
| May 19 2024 | 0.072189 | 0.000488 | 0.68% | 0.071627 | 0.072466 | 0.071514 | 143,146.00 |
| May 18 2024 | 0.071701 | -0.001946 | -2.64% | 0.07367 | 0.073819 | 0.071109 | 116,528.00 |
| May 17 2024 | 0.073647 | 0.000541 | 0.74% | 0.07314 | 0.07421 | 0.072303 | 62,086.00 |
| May 16 2024 | 0.073106 | 0.000139 | 0.19% | 0.072886 | 0.073978 | 0.07171 | 23,745.00 |
| May 15 2024 | 0.072967 | 0.002162 | 3.05% | 0.070779 | 0.074361 | 0.069316 | 43,638.00 |
| May 14 2024 | 0.070805 | -0.005281 | -6.94% | 0.076114 | 0.076327 | 0.070385 | 104,606.00 |
| May 13 2024 | 0.076086 | 0.001086 | 1.45% | 0.103471 | 0.106521 | 0.074867 | 191,499.00 |
| May 12 2024 | 0.075 | 0.006309 | 9.19% | 0.068761 | 0.077672 | 0.068724 | 95,370.00 |
| May 11 2024 | 0.06869 | 0.000448 | 0.66% | 0.06813 | 0.069422 | 0.067532 | 145,958.00 |
| May 10 2024 | 0.068242 | -0.008017 | -10.51% | 0.076122 | 0.076234 | 0.066914 | 130,931.00 |
| May 09 2024 | 0.07626 | -0.006307 | -7.64% | 0.082603 | 0.082719 | 0.074886 | 117,779.00 |
| May 08 2024 | 0.082567 | 0.001343 | 1.65% | 0.081035 | 0.083462 | 0.081035 | 94,973.00 |
| May 07 2024 | 0.081223 | -0.00218 | -2.61% | 0.08338 | 0.085614 | 0.079931 | 72,393.00 |
| May 06 2024 | 0.083404 | 0.001476 | 1.80% | 0.103471 | 0.112507 | 0.079762 | 106,404.00 |
| May 05 2024 | 0.081928 | 0.005272 | 6.88% | 0.076671 | 0.085232 | 0.076165 | 56,222.00 |
| May 04 2024 | 0.076656 | -0.003268 | -4.09% | 0.079869 | 0.080451 | 0.076187 | 35,646.00 |
| May 03 2024 | 0.079924 | -0.000525 | -0.65% | 0.080405 | 0.081569 | 0.078867 | 101,643.00 |
| May 02 2024 | 0.080449 | -0.000788 | -0.97% | 0.08095 | 0.083324 | 0.07901 | 9,580.00 |
| May 01 2024 | 0.081237 | -0.005772 | -6.63% | 0.086697 | 0.086778 | 0.079508 | 107,498.00 |
| Apr 30 2024 | 0.087008 | -0.001084 | -1.23% | 0.088734 | 0.090426 | 0.084174 | 86,122.00 |
| Apr 29 2024 | 0.088092 | -0.000738 | -0.83% | 0.103471 | 0.108164 | 0.086537 | 213,740.00 |
| Apr 28 2024 | 0.088829 | -0.00065 | -0.73% | 0.08941 | 0.089813 | 0.087868 | 115,092.00 |
| Apr 27 2024 | 0.089479 | -0.000473 | -0.53% | 0.089884 | 0.090095 | 0.088108 | 111,339.00 |
| Apr 26 2024 | 0.089952 | -0.00226 | -2.45% | 0.092213 | 0.093718 | 0.088763 | 109,464.00 |
| Apr 25 2024 | 0.092212 | 0.000406 | 0.44% | 0.091908 | 0.094267 | 0.090403 | 96,858.00 |
| Apr 24 2024 | 0.091806 | -0.005778 | -5.92% | 0.097624 | 0.098601 | 0.09068 | 97,119.00 |
| Apr 23 2024 | 0.097584 | -0.000718 | -0.73% | 0.098197 | 0.098777 | 0.096889 | 104,478.00 |
| Apr 22 2024 | 0.098302 | -0.001782 | -1.78% | 0.103471 | 0.114699 | 0.097338 | 177,011.00 |
| Apr 21 2024 | 0.100084 | 0.000118 | 0.12% | 0.099761 | 0.101361 | 0.099161 | 97,569.00 |
| Apr 20 2024 | 0.099966 | 0.008376 | 9.14% | 0.09127 | 0.100419 | 0.090454 | 49,556.00 |
| Apr 19 2024 | 0.091591 | -0.003046 | -3.22% | 0.094442 | 0.09461 | 0.089529 | 87,620.00 |
| Apr 18 2024 | 0.094636 | 0.00081 | 0.86% | 0.093763 | 0.09654 | 0.091867 | 58,298.00 |
| Apr 17 2024 | 0.093826 | -0.001118 | -1.18% | 0.095128 | 0.096933 | 0.092226 | 30,934.00 |
| Apr 16 2024 | 0.094944 | -0.000215 | -0.23% | 0.09577 | 0.098368 | 0.092702 | 61,903.00 |
| Apr 15 2024 | 0.095158 | -0.002871 | -2.93% | 0.103471 | 0.114127 | 0.094639 | 170,654.00 |
| Apr 14 2024 | 0.09803 | 0.000011 | 0.01% | 0.097766 | 0.100317 | 0.093962 | 80,280.00 |
| Apr 13 2024 | 0.098018 | -0.004689 | -4.57% | 0.101986 | 0.102523 | 0.09605 | 93,781.00 |
| Apr 12 2024 | 0.102707 | -0.0038 | -3.57% | 0.106414 | 0.107052 | 0.101023 | 92,579.00 |
| Apr 11 2024 | 0.106507 | 0.000671 | 0.63% | 0.105839 | 0.107496 | 0.104594 | 92,976.00 |
| Apr 10 2024 | 0.105836 | -0.00139 | -1.30% | 0.107128 | 0.107909 | 0.105168 | 90,473.00 |
| Apr 09 2024 | 0.107225 | -0.001773 | -1.63% | 0.108842 | 0.110811 | 0.106771 | 85,280.00 |
| Apr 08 2024 | 0.108999 | 0.005541 | 5.36% | 0.103471 | 0.109441 | 0.102505 | 172,511.00 |
| Apr 07 2024 | 0.103458 | 0.000024 | 0.02% | 0.103357 | 0.104252 | 0.102526 | 99,383.00 |
| Apr 06 2024 | 0.103433 | 0.000766 | 0.75% | 0.102338 | 0.104389 | 0.101855 | 99,991.00 |
| Apr 05 2024 | 0.102667 | -0.0007 | -0.68% | 0.103471 | 0.104287 | 0.101517 | 97,739.00 |
| Apr 04 2024 | 0.103367 | 0.000188 | 0.18% | 0.103071 | 0.10615 | 0.102206 | 99,771.00 |
| Apr 03 2024 | 0.103179 | -0.000264 | -0.26% | 0.103486 | 0.105082 | 0.100312 | 95,107.00 |
| Apr 02 2024 | 0.103443 | -0.002764 | -2.60% | 0.105884 | 0.106758 | 0.101654 | 77,949.00 |
| Apr 01 2024 | 0.106207 | -0.002122 | -1.96% | 0.119335 | 0.121945 | 0.105734 | 164,439.00 |
| Mar 31 2024 | 0.10833 | 0.001744 | 1.64% | 0.10669 | 0.108936 | 0.105315 | 87,108.00 |
| Mar 30 2024 | 0.106586 | -0.000359 | -0.34% | 0.106877 | 0.108332 | 0.105604 | 95,551.00 |
| Mar 29 2024 | 0.106945 | -0.00132 | -1.22% | 0.108276 | 0.109243 | 0.106451 | 104,594.00 |
| Mar 28 2024 | 0.108264 | -0.001816 | -1.65% | 0.110509 | 0.113151 | 0.107032 | 140,732.00 |
| Mar 27 2024 | 0.11008 | -0.002619 | -2.32% | 0.112704 | 0.113396 | 0.107495 | 140,889.00 |
| Mar 26 2024 | 0.1127 | 0.000815 | 0.73% | 0.112347 | 0.114482 | 0.110744 | 142,328.00 |
| Mar 25 2024 | 0.111884 | 0.002127 | 1.94% | 0.119335 | 0.121945 | 0.109528 | 237,876.00 |
| Mar 24 2024 | 0.109758 | 0.000999 | 0.92% | 0.108938 | 0.11161 | 0.107988 | 149,468.00 |
| Mar 23 2024 | 0.108759 | -0.000351 | -0.32% | 0.109617 | 0.112916 | 0.108171 | 132,620.00 |
| Mar 22 2024 | 0.10911 | -0.006777 | -5.85% | 0.115939 | 0.116797 | 0.107914 | 122,605.00 |
| Mar 21 2024 | 0.115887 | 0.001264 | 1.10% | 0.1148 | 0.117855 | 0.112416 | 131,644.00 |
| Mar 20 2024 | 0.114623 | 0.00266 | 2.38% | 0.111236 | 0.115416 | 0.108565 | 140,971.00 |
| Mar 19 2024 | 0.111963 | -0.005289 | -4.51% | 0.11714 | 0.117844 | 0.110754 | 144,957.00 |
| Mar 18 2024 | 0.117252 | -0.000336 | -0.29% | 0.119335 | 0.203276 | 0.115801 | 166,687.00 |
| Mar 17 2024 | 0.117588 | -0.00112 | -0.94% | 0.119466 | 0.120237 | 0.115628 | 129,736.00 |
| Mar 16 2024 | 0.118708 | -0.010803 | -8.34% | 0.129382 | 0.1302 | 0.11704 | 127,655.00 |
| Mar 15 2024 | 0.129511 | 0.000154 | 0.12% | 0.119335 | 0.132922 | 0.116844 | 189,169.00 |
| Mar 14 2024 | 0.129357 | -0.00299 | -2.26% | 0.132223 | 0.132418 | 0.128106 | 113,265.00 |
| Mar 13 2024 | 0.132347 | -0.000593 | -0.45% | 0.132807 | 0.135622 | 0.130106 | 119,758.00 |
| Mar 12 2024 | 0.13294 | -0.000551 | -0.41% | 0.133802 | 0.135726 | 0.130729 | 129,043.00 |
| Mar 11 2024 | 0.133491 | -0.001142 | -0.85% | 0.119335 | 0.136781 | 0.116844 | 190,754.00 |
| Mar 10 2024 | 0.134634 | 0.002398 | 1.81% | 0.132179 | 0.138422 | 0.132013 | 120,301.00 |
| Mar 09 2024 | 0.132235 | -0.002338 | -1.74% | 0.134577 | 0.135231 | 0.131827 | 121,874.00 |
| Mar 08 2024 | 0.134573 | 0.000403 | 0.30% | 0.134643 | 0.13727 | 0.132359 | 118,251.00 |
| Mar 07 2024 | 0.13417 | -0.000652 | -0.48% | 0.134602 | 0.137643 | 0.13356 | 113,452.00 |
| Mar 06 2024 | 0.134822 | 0.006753 | 5.27% | 0.126825 | 0.137297 | 0.126124 | 121,036.00 |
| Mar 05 2024 | 0.128069 | -0.00822 | -6.03% | 0.13729 | 0.144737 | 0.123202 | 114,507.00 |
