ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
34.97
0.34%
US Tech 100
19,460.00
0.95%
S&P 500
5,509.01
0.62%
US Dollar vs CAD
1.36855
0.06%
Bitcoin
61,034.27
-1.60%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. PsuB (Cryptocurrency:PSUBUST)

  6. PsuB (Cryptocurrency:PSUBUST) Historical

PSUBUST PsuB

0.000297
-0.00000100 (-0.34%)
00:53:17 - Realtime Data

PSUBUST Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2024 0.000298 -0.000233 -43.88% 0.000531 0.0214 0.000263 498,741,693.00
Jul 01 2024 0.000531 -0.000173 -24.57% 0.000672 0.001131 0.00037 562,799,536.00
Jun 30 2024 0.000704 0.000228 47.90% 0.000478 0.0214 0.0004 354,372,817.00
Jun 29 2024 0.000476 0.000051 12.00% 0.000425 0.0214 0.000292 476,643,251.00
Jun 28 2024 0.000425 0.000212 99.53% 0.000213 0.0214 0.000193 745,025,660.00
Jun 27 2024 0.000213 -0.000056 -20.82% 0.00027 0.000274 0.000126 858,472,962.00
Jun 26 2024 0.000269 -0.000051 -15.94% 0.00032 0.000323 0.000268 510,476,127.00
Jun 25 2024 0.00032 -0.00000100 -0.31% 0.000321 0.0214 0.00032 685,375,667.00
Jun 24 2024 0.000321 -0.000033 -9.32% 0.000354 0.0214 0.00027 636,281,408.00
Jun 23 2024 0.000354 -0.000015 -4.07% 0.000369 0.0214 0.000281 548,075,591.00
Jun 22 2024 0.000369 -0.000072 -16.33% 0.000441 0.0214 0.000279 146,547,861.00
Jun 21 2024 0.000441 0.000035 8.62% 0.000406 0.0214 0.000314 14,162,200.00
Jun 20 2024 0.000406 0.00000300 0.74% 0.000403 0.0214 0.000314 11,373,610.00
Jun 19 2024 0.000403 -0.000097 -19.40% 0.0005 0.0214 0.0003 12,469,408.00
Jun 18 2024 0.0005 -0.0018 -78.26% 0.0023 0.0214 0.0003 8,779,456.00
Jun 17 2024 0.0023 0.00 0.00% 0.0023 0.0023 0.0023 42,356.00
Jun 16 2024 0.0023 -0.0012 -34.29% 0.0036 0.0214 0.0012 24,180,612.00
Jun 15 2024 0.0035 -0.0002 -5.41% 0.0037 0.0214 0.0035 53,989,297.00
Jun 14 2024 0.0037 -0.0027 -42.19% 0.0064 0.0214 0.0033 37,980,498.00
Jun 13 2024 0.0064 -0.0004 -5.88% 0.0067 0.0078 0.0054 28,528,069.00
Jun 12 2024 0.0068 -0.0019 -21.84% 0.0087 0.0214 0.0032 17,408,896.00
Jun 11 2024 0.0087 -0.0127 -59.35% 0.0214 0.0214 0.0035 13,375,514.00
Jun 10 2024 0.0214 0.00 0.00% 0.0214 0.0214 0.0214 42,356.00
Jun 09 2024 0.0214 0.00 0.00% 0.0214 0.0214 0.0214 0.00
Jun 08 2024 0.0214 0.00 0.00% 0.0214 0.0214 0.0214 0.00
Jun 07 2024 0.0214 0.00 0.00% 0.0214 0.0214 0.0214 0.00
Jun 06 2024 0.0214 0.0083 63.36% 0.0214 0.0214 0.0214 0.00
Jun 05 2024 0.0131 -0.0083 -38.79% 0.00000000 0.00000000 0.00000000 42,356.00
Jun 04 2024 0.0214 0.00 0.00% 0.0214 0.0214 0.0214 0.00
Jun 03 2024 0.0214 0.00 0.00% 0.0214 0.0214 0.0214 0.00
Jun 02 2024 0.0214 0.00 0.00% 0.0214 0.0214 0.0214 0.00
Jun 01 2024 0.0214 0.00 0.00% 0.0214 0.0214 0.0214 0.00
May 31 2024 0.0214 0.00 0.00% 0.0214 0.0214 0.0214 0.00
May 30 2024 0.0214 0.0083 63.36% 0.0131 0.0214 0.0131 0.00
May 29 2024 0.0131 -0.0026 -16.56% 0.0157 0.038 0.0086 6,986.00
May 28 2024 0.0157 0.0026 19.85% 0.0131 0.1854 0.0105 7,819,772.00
May 27 2024 0.0131 -0.0026 -16.56% 0.0158 0.0163 0.0127 10,561,960.00
May 26 2024 0.0157 -0.0004 -2.48% 0.0162 0.0162 0.0157 13,856,868.00
May 25 2024 0.0161 -0.001 -5.85% 0.0171 0.0214 0.0154 12,529,886.00
May 24 2024 0.0171 -0.0008 -4.47% 0.0178 0.0179 0.0167 12,852,781.00
May 23 2024 0.0179 -0.0024 -11.82% 0.0202 0.0214 0.0175 11,671,667.00
May 22 2024 0.0203 -0.001 -4.69% 0.0213 0.0215 0.0201 10,378,928.00
May 21 2024 0.0213 -0.0003 -1.39% 0.0216 0.0219 0.0204 9,802,901.00
May 20 2024 0.0216 -0.0215 -49.88% 0.0287 0.200 0.0109 6,104,072.00
May 19 2024 0.0431 0.0143 49.65% 0.0288 0.200 0.011 7,313,113.00
May 18 2024 0.0288 0.00 0.00% 0.0289 0.029 0.0288 7,530,830.00
May 17 2024 0.0288 -0.0001 -0.35% 0.0289 0.029 0.0288 7,587,323.00
May 16 2024 0.0289 -0.0003 -1.03% 0.0292 0.0295 0.0287 7,562,898.00
May 15 2024 0.0292 0.0013 4.66% 0.0279 0.0295 0.0214 7,591,335.00
May 14 2024 0.0279 -0.0006 -2.11% 0.0283 0.0285 0.0277 7,745,033.00
May 13 2024 0.0285 0.0002 0.71% 0.0285 0.0285 0.0283 4,880,494.00
May 12 2024 0.0283 0.00 0.00% 0.0285 0.0285 0.0283 7,720,485.00
May 11 2024 0.0283 0.0027 10.55% 0.0256 0.0285 0.0256 8,288,266.00
May 10 2024 0.0256 0.002 8.47% 0.0236 0.0258 0.0231 8,897,411.00
May 09 2024 0.0236 -0.0036 -13.24% 0.0272 0.0274 0.0132 8,353,594.00
May 08 2024 0.0272 -0.0025 -8.42% 0.0296 0.0297 0.0149 7,852,698.00
May 07 2024 0.0297 0.00 0.00% 0.0297 0.0297 0.0295 7,396,808.00
May 06 2024 0.0297 0.0001 0.34% 0.0297 0.0297 0.0295 4,057,394.00
May 05 2024 0.0296 0.00 0.00% 0.0297 0.0297 0.029 7,472,818.00
May 04 2024 0.0296 -0.0001 -0.34% 0.0297 0.0297 0.0295 7,454,890.00
May 03 2024 0.0297 0.0002 0.68% 0.0295 0.0299 0.0214 7,444,771.00
May 02 2024 0.0295 -0.0003 -1.01% 0.0298 0.030 0.0295 7,395,745.00
May 01 2024 0.0298 -0.0002 -0.67% 0.0298 0.030 0.0298 7,344,258.00
Apr 30 2024 0.030 -0.0002 -0.66% 0.0302 0.0302 0.0214 7,312,300.00
Apr 29 2024 0.0302 -0.0009 -2.89% 0.0396 0.0396 0.030 7,181,067.00
Apr 28 2024 0.0311 0.0001 0.32% 0.031 0.0312 0.0214 7,129,797.00
Apr 27 2024 0.031 0.0003 0.98% 0.0307 0.0319 0.0305 7,188,411.00
Apr 26 2024 0.0307 -0.0005 -1.60% 0.0312 0.0319 0.0305 7,160,753.00
Apr 25 2024 0.0312 0.0009 2.97% 0.0303 0.0317 0.0297 7,210,287.00
Apr 24 2024 0.0303 0.0013 4.48% 0.029 0.0312 0.0214 6,935,163.00
Apr 23 2024 0.029 0.0036 14.17% 0.0254 0.0301 0.0214 3,696,270.00
Apr 22 2024 0.0254 0.0048 23.30% 0.0245 0.0254 0.0245 42,356.00
Apr 21 2024 0.0206 -0.0024 -10.43% 0.0234 0.0241 0.0192 2,860,418.00
Apr 20 2024 0.023 -0.0166 -41.92% 0.0396 0.0397 0.0192 2,980,849.00
Apr 19 2024 0.0396 0.00 0.00% 0.0396 0.040 0.0336 345,538.00
Apr 18 2024 0.0396 0.00 0.00% 0.0396 0.0396 0.0393 565,885.00
Apr 17 2024 0.0396 0.00 0.00% 0.0396 0.0396 0.0396 575,003.00
Apr 16 2024 0.0396 0.0022 5.88% 0.0374 0.040 0.0367 541,440.00
Apr 15 2024 0.0374 -0.0034 -8.33% 0.0408 0.0408 0.0369 760,599.00
Apr 14 2024 0.0408 0.001 2.51% 0.0398 0.0413 0.0398 476,708.00
Apr 13 2024 0.0398 -0.001 -2.45% 0.0408 0.0415 0.0396 527,267.00
Apr 12 2024 0.0408 -0.0009 -2.16% 0.0417 0.0427 0.0403 532,915.00
Apr 11 2024 0.0417 0.001 2.46% 0.0407 0.0425 0.0406 568,454.00
Apr 10 2024 0.0407 0.0005 1.24% 0.0402 0.0418 0.0391 812,126.00
Apr 09 2024 0.0402 -0.0021 -4.96% 0.0424 0.0424 0.0398 507,647.00
Apr 08 2024 0.0423 0.0012 2.92% 0.0405 0.0424 0.0394 372,547.00
Apr 07 2024 0.0411 0.0009 2.24% 0.0402 0.0443 0.0402 390,126.00
Apr 06 2024 0.0402 -0.0014 -3.37% 0.0416 0.0424 0.040 554,008.00
Apr 05 2024 0.0416 -0.0003 -0.72% 0.042 0.0424 0.0373 2,141,536.00
Apr 04 2024 0.0419 -0.001 -2.33% 0.043 0.0431 0.0295 2,606,979.00

Your Recent History

COIN
PSUBUST
PsuB
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved