PRQUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 23 2024 | 0.1035 | -0.0008 | -0.77% | 0.1046 | 0.1066 | 0.101 | 1,698,270.00 |
May 22 2024 | 0.1043 | -0.002 | -1.88% | 0.1072 | 0.108 | 0.1022 | 3,512,248.00 |
May 21 2024 | 0.1063 | -0.0024 | -2.21% | 0.109 | 0.1125 | 0.1011 | 3,995,113.00 |
May 20 2024 | 0.1087 | 0.0042 | 4.02% | 0.1051 | 0.1129 | 0.1025 | 5,984,391.00 |
May 19 2024 | 0.1045 | -0.0052 | -4.74% | 0.110 | 0.1116 | 0.1034 | 2,088,957.00 |
May 18 2024 | 0.1097 | 0.00 | 0.00% | 0.1103 | 0.117 | 0.1067 | 4,127,984.00 |
May 17 2024 | 0.1097 | 0.0014 | 1.29% | 0.1087 | 0.112 | 0.1056 | 2,648,696.00 |
May 16 2024 | 0.1083 | -0.0035 | -3.13% | 0.1118 | 0.1167 | 0.106 | 3,016,432.00 |
May 15 2024 | 0.1118 | -0.0009 | -0.80% | 0.1131 | 0.116 | 0.1089 | 3,640,763.00 |
May 14 2024 | 0.1127 | -0.008 | -6.63% | 0.1202 | 0.1202 | 0.1066 | 3,670,172.00 |
May 13 2024 | 0.1207 | 0.0067 | 5.88% | 0.1156 | 0.1346 | 0.11152 | 7,009,945.00 |
May 12 2024 | 0.114 | -0.0007 | -0.61% | 0.1142 | 0.1154 | 0.1124 | 623,892.00 |
May 11 2024 | 0.1147 | 0.0005 | 0.44% | 0.1138 | 0.1185 | 0.1138 | 421,054.00 |
May 10 2024 | 0.1142 | -0.0069 | -5.70% | 0.1211 | 0.1227 | 0.1126 | 1,054,271.00 |
May 09 2024 | 0.1211 | 0.0064 | 5.58% | 0.1156 | 0.1248 | 0.1151 | 1,344,200.00 |
May 08 2024 | 0.1147 | -0.0021 | -1.80% | 0.1155 | 0.1195 | 0.1137 | 1,275,189.00 |
May 07 2024 | 0.1168 | -0.0057 | -4.65% | 0.1226 | 0.1247 | 0.1168 | 1,083,996.00 |
May 06 2024 | 0.1225 | -0.0024 | -1.92% | 0.12332 | 0.1271 | 0.1204 | 1,316,593.00 |
May 05 2024 | 0.1249 | 0.0014 | 1.13% | 0.1231 | 0.1273 | 0.1196 | 1,272,949.00 |
May 04 2024 | 0.1235 | 0.0016 | 1.31% | 0.1215 | 0.1288 | 0.1196 | 1,201,037.00 |
May 03 2024 | 0.1219 | 0.0021 | 1.75% | 0.1198 | 0.1285 | 0.1117 | 3,136,826.00 |
May 02 2024 | 0.1198 | -0.0009 | -0.75% | 0.1209 | 0.1223 | 0.113 | 2,409,629.00 |
May 01 2024 | 0.1207 | -0.0039 | -3.13% | 0.126 | 0.1306 | 0.1133 | 3,288,762.00 |
Apr 30 2024 | 0.1246 | -0.0117 | -8.58% | 0.1341 | 0.1361 | 0.1192 | 2,085,602.00 |
Apr 29 2024 | 0.1363 | 0.0008 | 0.59% | 0.1463 | 0.1475 | 0.1311 | 1,504,616.00 |
Apr 28 2024 | 0.1355 | -0.0035 | -2.52% | 0.1387 | 0.1441 | 0.1348 | 1,120,505.00 |
Apr 27 2024 | 0.139 | 0.0006 | 0.43% | 0.1387 | 0.1427 | 0.1321 | 859,284.00 |
Apr 26 2024 | 0.1384 | -0.001 | -0.72% | 0.1414 | 0.1419 | 0.1302 | 2,486,725.00 |
Apr 25 2024 | 0.1394 | -0.0012 | -0.85% | 0.1408 | 0.1508 | 0.134 | 3,303,423.00 |
Apr 24 2024 | 0.1406 | 0.0019 | 1.37% | 0.1391 | 0.171 | 0.1378 | 6,992,823.00 |
Apr 23 2024 | 0.1387 | -0.0069 | -4.74% | 0.1463 | 0.1475 | 0.1379 | 953,994.00 |
Apr 22 2024 | 0.1456 | -0.0018 | -1.22% | 0.1481 | 0.1565 | 0.1416 | 3,589,204.00 |
Apr 21 2024 | 0.1474 | -0.0021 | -1.40% | 0.1481 | 0.1565 | 0.1408 | 2,717,661.00 |
Apr 20 2024 | 0.1495 | 0.0035 | 2.40% | 0.1434 | 0.1757 | 0.1421 | 8,879,757.00 |
Apr 19 2024 | 0.146 | 0.0114 | 8.47% | 0.1337 | 0.1549 | 0.1241 | 3,629,998.00 |
Apr 18 2024 | 0.1346 | 0.0061 | 4.75% | 0.1294 | 0.1376 | 0.129 | 1,765,893.00 |
Apr 17 2024 | 0.1285 | -0.0065 | -4.81% | 0.1361 | 0.1367 | 0.1232 | 3,896,225.00 |
Apr 16 2024 | 0.135 | -0.0017 | -1.24% | 0.1377 | 0.1414 | 0.1313 | 1,611,700.00 |
Apr 15 2024 | 0.1367 | -0.0076 | -5.27% | 0.1429 | 0.1531 | 0.1356 | 2,843,458.00 |
Apr 14 2024 | 0.1443 | 0.0054 | 3.89% | 0.1394 | 0.1476 | 0.1335 | 1,750,065.00 |
Apr 13 2024 | 0.1389 | -0.0248 | -15.15% | 0.1622 | 0.1644 | 0.1259 | 5,018,774.00 |
Apr 12 2024 | 0.1637 | -0.0251 | -13.29% | 0.1899 | 0.1932 | 0.1606 | 4,591,785.00 |
Apr 11 2024 | 0.1888 | -0.0067 | -3.43% | 0.1975 | 0.1986 | 0.186 | 2,717,394.00 |
Apr 10 2024 | 0.1955 | 0.0074 | 3.93% | 0.1875 | 0.207 | 0.1863 | 3,850,425.00 |
Apr 09 2024 | 0.1881 | -0.005 | -2.59% | 0.193 | 0.2421 | 0.1822 | 13,991,335.00 |
Apr 08 2024 | 0.1931 | 0.0081 | 4.38% | 0.1849 | 0.2003 | 0.1802 | 2,721,283.00 |
Apr 07 2024 | 0.185 | 0.00 | 0.00% | 0.1856 | 0.1898 | 0.1833 | 898,315.00 |
Apr 06 2024 | 0.185 | 0.0025 | 1.37% | 0.1834 | 0.1856 | 0.1819 | 291,665.00 |
Apr 05 2024 | 0.1825 | -0.0069 | -3.64% | 0.1896 | 0.1923 | 0.180 | 1,345,743.00 |
Apr 04 2024 | 0.1894 | 0.0005 | 0.26% | 0.1898 | 0.1952 | 0.1865 | 1,696,146.00 |
Apr 03 2024 | 0.1889 | -0.0115 | -5.74% | 0.202 | 0.2035 | 0.1863 | 1,380,698.00 |
Apr 02 2024 | 0.2004 | -0.0063 | -3.05% | 0.2096 | 0.2104 | 0.1891 | 1,501,399.00 |
Apr 01 2024 | 0.2067 | -0.0114 | -5.23% | 0.221 | 0.2249 | 0.2009 | 3,636,823.00 |
Mar 31 2024 | 0.2181 | 0.0117 | 5.67% | 0.2112 | 0.2421 | 0.2006 | 4,955,928.00 |
Mar 30 2024 | 0.2064 | -0.0103 | -4.75% | 0.2141 | 0.2159 | 0.2001 | 1,822,565.00 |
Mar 29 2024 | 0.2167 | -0.0096 | -4.24% | 0.2228 | 0.2259 | 0.2066 | 3,559,871.00 |
Mar 28 2024 | 0.2263 | 0.0466 | 25.93% | 0.1796 | 0.2594 | 0.1793 | 19,755,816.00 |
Mar 27 2024 | 0.1797 | -0.0099 | -5.22% | 0.1886 | 0.2034 | 0.174 | 3,637,832.00 |
Mar 26 2024 | 0.1896 | -0.0053 | -2.72% | 0.1948 | 0.198 | 0.1814 | 2,863,118.00 |
Mar 25 2024 | 0.1949 | 0.0235 | 13.71% | 0.1702 | 0.1996 | 0.170 | 5,848,045.00 |
Mar 24 2024 | 0.1714 | 0.0047 | 2.82% | 0.1698 | 0.1727 | 0.1662 | 726,631.00 |
Mar 23 2024 | 0.1667 | 0.0013 | 0.79% | 0.1672 | 0.1737 | 0.1627 | 683,125.00 |
Mar 22 2024 | 0.1654 | -0.0068 | -3.95% | 0.1726 | 0.1761 | 0.1618 | 2,612,424.00 |
Mar 21 2024 | 0.1722 | -0.0167 | -8.84% | 0.1855 | 0.1882 | 0.1651 | 3,192,813.00 |
Mar 20 2024 | 0.1889 | 0.0191 | 11.25% | 0.1696 | 0.193 | 0.161 | 2,604,129.00 |
Mar 19 2024 | 0.1698 | -0.0023 | -1.34% | 0.1744 | 0.1765 | 0.1552 | 2,172,514.00 |
Mar 18 2024 | 0.1721 | -0.0112 | -6.11% | 0.181 | 0.1854 | 0.1711 | 1,362,682.00 |
Mar 17 2024 | 0.1833 | 0.0078 | 4.44% | 0.1858 | 0.1929 | 0.1724 | 3,535,772.00 |
Mar 16 2024 | 0.1755 | -0.0174 | -9.02% | 0.1983 | 0.2014 | 0.1714 | 2,487,086.00 |
Mar 15 2024 | 0.1929 | -0.0145 | -6.99% | 0.2112 | 0.2112 | 0.1722 | 6,497,961.00 |
Mar 14 2024 | 0.2074 | -0.0137 | -6.20% | 0.2207 | 0.2223 | 0.1926 | 4,002,862.00 |
Mar 13 2024 | 0.2211 | 0.0316 | 16.68% | 0.1965 | 0.2536 | 0.1891 | 27,449,875.00 |
Mar 12 2024 | 0.1895 | 0.0187 | 10.95% | 0.1698 | 0.2089 | 0.1664 | 8,788,290.00 |
Mar 11 2024 | 0.1708 | -0.001 | -0.58% | 0.17225 | 0.17753 | 0.1649 | 9,815,261.00 |
Mar 10 2024 | 0.1718 | -0.0152 | -8.13% | 0.180 | 0.207 | 0.1626 | 10,071,908.00 |
Mar 09 2024 | 0.187 | 0.027 | 16.88% | 0.1585 | 0.1927 | 0.1571 | 8,542,612.00 |
Mar 08 2024 | 0.160 | 0.005 | 3.23% | 0.1527 | 0.1781 | 0.151 | 8,148,739.00 |
Mar 07 2024 | 0.155 | 0.007 | 4.73% | 0.1495 | 0.1578 | 0.1445 | 3,726,957.00 |
Mar 06 2024 | 0.148 | 0.0061 | 4.30% | 0.1413 | 0.158 | 0.1375 | 4,014,107.00 |
Mar 05 2024 | 0.1419 | -0.00734 | -4.92% | 0.14914 | 0.1517 | 0.13957 | 3,306,442.00 |
Mar 04 2024 | 0.14924 | 0.00064 | 0.43% | 0.14944 | 0.15848 | 0.144 | 3,304,668.00 |
Mar 03 2024 | 0.1486 | -0.0005 | -0.34% | 0.147 | 0.1633 | 0.1412 | 5,315,440.00 |
Mar 02 2024 | 0.1491 | 0.0016 | 1.08% | 0.1487 | 0.1505 | 0.1433 | 1,577,492.00 |
Mar 01 2024 | 0.1475 | 0.0032 | 2.22% | 0.1457 | 0.1492 | 0.1423 | 1,917,029.00 |
Feb 29 2024 | 0.1443 | -0.0113 | -7.26% | 0.1545 | 0.1593 | 0.1418 | 4,438,377.00 |
Feb 28 2024 | 0.1556 | 0.00618 | 4.14% | 0.1472 | 0.1709 | 0.1463 | 4,393,383.00 |
Feb 27 2024 | 0.14942 | -0.00564 | -3.64% | 0.15492 | 0.15679 | 0.1477 | 3,254,214.00 |
Feb 26 2024 | 0.15506 | 0.00056 | 0.36% | 0.15615 | 0.1606 | 0.1486 | 4,403,449.00 |
Feb 25 2024 | 0.1545 | 0.006 | 4.04% | 0.1496 | 0.1565 | 0.147 | 1,657,373.00 |
Feb 24 2024 | 0.1485 | 0.0014 | 0.95% | 0.1439 | 0.1523 | 0.1401 | 2,663,516.00 |