Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PUSHUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.230841 | -0.004229 | -1.80% | 0.235641 | 0.237022 | 0.230449 | 166,654.00 |
| May 21 2024 | 0.23507 | -0.00548 | -2.28% | 0.240785 | 0.244254 | 0.231686 | 170,384.00 |
| May 20 2024 | 0.240551 | 0.027295 | 12.80% | 0.276837 | 1.02 | 0.21087 | 263,198.00 |
| May 19 2024 | 0.213256 | 0.008873 | 4.34% | 0.204169 | 0.214773 | 0.200215 | 242,214.00 |
| May 18 2024 | 0.204382 | -0.001829 | -0.89% | 0.206277 | 0.212261 | 0.202267 | 220,567.00 |
| May 17 2024 | 0.206211 | 0.015614 | 8.19% | 0.190034 | 0.206776 | 0.189061 | 186,609.00 |
| May 16 2024 | 0.190597 | -0.007076 | -3.58% | 0.197455 | 0.201336 | 0.190468 | 275,425.00 |
| May 15 2024 | 0.197673 | 0.000035 | 0.02% | 0.197565 | 0.201389 | 0.195303 | 210,706.00 |
| May 14 2024 | 0.197638 | -0.001694 | -0.85% | 0.199405 | 0.199965 | 0.193851 | 158,499.00 |
| May 13 2024 | 0.199332 | 0.000152 | 0.08% | 0.276837 | 0.949978 | 0.197951 | 215,102.00 |
| May 12 2024 | 0.19918 | 0.002835 | 1.44% | 0.196547 | 0.199662 | 0.194444 | 173,507.00 |
| May 11 2024 | 0.196345 | 0.002586 | 1.33% | 0.196481 | 0.198433 | 0.19198 | 139,036.00 |
| May 10 2024 | 0.193759 | -0.012961 | -6.27% | 0.205718 | 0.209123 | 0.192432 | 219,289.00 |
| May 09 2024 | 0.20672 | 0.003668 | 1.81% | 0.203142 | 0.207221 | 0.198743 | 193,511.00 |
| May 08 2024 | 0.203053 | -0.007503 | -3.56% | 0.210067 | 0.210819 | 0.200893 | 207,942.00 |
| May 07 2024 | 0.210555 | 0.002046 | 0.98% | 0.209081 | 0.212622 | 0.2056 | 182,340.00 |
| May 06 2024 | 0.208509 | 0.00625 | 3.09% | 0.276837 | 1.00 | 0.204935 | 197,189.00 |
| May 05 2024 | 0.202259 | 0.002314 | 1.16% | 0.198706 | 0.205165 | 0.197768 | 180,996.00 |
| May 04 2024 | 0.199945 | -0.002068 | -1.02% | 0.201874 | 0.205905 | 0.198698 | 171,582.00 |
| May 03 2024 | 0.202013 | -0.00325 | -1.58% | 0.205151 | 0.208381 | 0.201818 | 194,970.00 |
| May 02 2024 | 0.205263 | 0.00597 | 3.00% | 0.198591 | 0.208094 | 0.195195 | 176,565.00 |
| May 01 2024 | 0.199293 | -0.003929 | -1.93% | 0.201282 | 0.204507 | 0.190775 | 201,659.00 |
| Apr 30 2024 | 0.203222 | -0.008071 | -3.82% | 0.211941 | 0.21536 | 0.194433 | 214,912.00 |
| Apr 29 2024 | 0.211293 | -0.010466 | -4.72% | 0.276837 | 0.962221 | 0.206927 | 237,366.00 |
| Apr 28 2024 | 0.221758 | 0.002819 | 1.29% | 0.218769 | 0.223119 | 0.2149 | 109,619.00 |
| Apr 27 2024 | 0.218939 | 0.005223 | 2.44% | 0.213553 | 0.220065 | 0.207983 | 137,831.00 |
| Apr 26 2024 | 0.213717 | -0.009399 | -4.21% | 0.223117 | 0.226622 | 0.213717 | 219,568.00 |
| Apr 25 2024 | 0.223115 | -0.000943 | -0.42% | 0.223022 | 0.227755 | 0.219708 | 139,785.00 |
| Apr 24 2024 | 0.224058 | -0.006957 | -3.01% | 0.231109 | 0.242236 | 0.222641 | 147,609.00 |
| Apr 23 2024 | 0.231015 | -0.006381 | -2.69% | 0.238478 | 0.241161 | 0.226588 | 155,989.00 |
| Apr 22 2024 | 0.237395 | -0.005666 | -2.33% | 0.276837 | 1.02 | 0.236563 | 180,865.00 |
| Apr 21 2024 | 0.243061 | 0.000936 | 0.39% | 0.241629 | 0.245216 | 0.238664 | 131,688.00 |
| Apr 20 2024 | 0.242126 | 0.013469 | 5.89% | 0.22658 | 0.244437 | 0.223809 | 125,880.00 |
| Apr 19 2024 | 0.228656 | 0.006356 | 2.86% | 0.223111 | 0.236768 | 0.215912 | 128,527.00 |
| Apr 18 2024 | 0.2223 | 0.005213 | 2.40% | 0.216942 | 0.22553 | 0.215825 | 122,773.00 |
| Apr 17 2024 | 0.217087 | -0.00466 | -2.10% | 0.222177 | 0.224786 | 0.213438 | 123,352.00 |
| Apr 16 2024 | 0.221747 | -0.005998 | -2.63% | 0.227692 | 0.228569 | 0.215424 | 129,182.00 |
| Apr 15 2024 | 0.227745 | -0.000552 | -0.24% | 0.276837 | 1.02 | 0.224395 | 138,971.00 |
| Apr 14 2024 | 0.228297 | 0.014849 | 6.96% | 0.213542 | 0.228493 | 0.206386 | 119,157.00 |
| Apr 13 2024 | 0.213448 | -0.020161 | -8.63% | 0.233493 | 0.23944 | 0.202232 | 136,824.00 |
| Apr 12 2024 | 0.233609 | -0.030557 | -11.57% | 0.263934 | 0.273575 | 0.230633 | 143,257.00 |
| Apr 11 2024 | 0.264166 | 0.000282 | 0.11% | 0.264598 | 0.273517 | 0.260787 | 135,492.00 |
| Apr 10 2024 | 0.263884 | -0.006601 | -2.44% | 0.268857 | 0.274312 | 0.258955 | 185,093.00 |
| Apr 09 2024 | 0.270484 | -0.034281 | -11.25% | 0.305043 | 0.305203 | 0.268271 | 167,259.00 |
| Apr 08 2024 | 0.304766 | 0.011751 | 4.01% | 0.276837 | 0.312953 | 0.27373 | 165,136.00 |
| Apr 07 2024 | 0.293014 | 0.022019 | 8.13% | 0.270797 | 0.29317 | 0.268093 | 89,202.00 |
| Apr 06 2024 | 0.270996 | -0.001651 | -0.61% | 0.271773 | 0.281225 | 0.269396 | 131,651.00 |
| Apr 05 2024 | 0.272646 | -0.003913 | -1.41% | 0.276837 | 0.28165 | 0.263041 | 136,709.00 |
| Apr 04 2024 | 0.276559 | 0.020596 | 8.05% | 0.257677 | 0.284215 | 0.255747 | 109,545.00 |
| Apr 03 2024 | 0.255963 | 0.01045 | 4.26% | 0.24758 | 0.260222 | 0.242881 | 128,777.00 |
| Apr 02 2024 | 0.245514 | -0.018607 | -7.04% | 0.263317 | 0.263647 | 0.245415 | 161,884.00 |
| Apr 01 2024 | 0.264121 | -0.031647 | -10.70% | 0.192388 | 0.287594 | 0.191928 | 83,777.00 |
| Mar 31 2024 | 0.295768 | 0.001787 | 0.61% | 0.298452 | 0.299379 | 0.285755 | 140,320.00 |
| Mar 30 2024 | 0.293981 | 0.004601 | 1.59% | 0.2871 | 0.308567 | 0.2871 | 127,184.00 |
| Mar 29 2024 | 0.28938 | 0.014827 | 5.40% | 0.274583 | 0.293068 | 0.269775 | 130,057.00 |
| Mar 28 2024 | 0.274553 | 0.024623 | 9.85% | 0.249514 | 0.275208 | 0.245009 | 104,725.00 |
| Mar 27 2024 | 0.24993 | 0.005631 | 2.31% | 0.244308 | 0.26173 | 0.244056 | 81,056.00 |
| Mar 26 2024 | 0.244299 | -0.010937 | -4.29% | 0.255398 | 0.259478 | 0.239486 | 91,474.00 |
| Mar 25 2024 | 0.255237 | -0.001314 | -0.51% | 0.192388 | 0.260121 | 0.191928 | 150,412.00 |
| Mar 24 2024 | 0.25655 | 0.00042 | 0.16% | 0.254402 | 0.259886 | 0.251984 | 98,051.00 |
| Mar 23 2024 | 0.25613 | 0.00873 | 3.53% | 0.24855 | 0.258469 | 0.247951 | 128,790.00 |
| Mar 22 2024 | 0.2474 | -0.011217 | -4.34% | 0.258734 | 0.261427 | 0.243634 | 146,036.00 |
| Mar 21 2024 | 0.258617 | 0.000208 | 0.08% | 0.25881 | 0.260964 | 0.252263 | 79,583.00 |
| Mar 20 2024 | 0.25841 | 0.007737 | 3.09% | 0.249816 | 0.26102 | 0.242185 | 98,030.00 |
| Mar 19 2024 | 0.250672 | -0.019752 | -7.30% | 0.272199 | 0.27569 | 0.248654 | 119,857.00 |
| Mar 18 2024 | 0.270424 | -0.001668 | -0.61% | 0.192388 | 1.05 | 0.191928 | 130,532.00 |
| Mar 17 2024 | 0.272092 | -0.003154 | -1.15% | 0.278316 | 0.279736 | 0.265535 | 110,051.00 |
| Mar 16 2024 | 0.275246 | -0.003969 | -1.42% | 0.278937 | 0.290189 | 0.273094 | 78,463.00 |
| Mar 15 2024 | 0.279215 | -0.018092 | -6.09% | 0.192388 | 0.292646 | 0.191928 | 230,700.00 |
| Mar 14 2024 | 0.297307 | -0.004679 | -1.55% | 0.300972 | 0.306891 | 0.285482 | 98,548.00 |
| Mar 13 2024 | 0.301986 | 0.008231 | 2.80% | 0.292746 | 0.304445 | 0.292483 | 181,451.00 |
| Mar 12 2024 | 0.293755 | 0.002238 | 0.77% | 0.295812 | 0.312167 | 0.288253 | 150,803.00 |
| Mar 11 2024 | 0.291517 | 0.002917 | 1.01% | 0.192388 | 0.295544 | 0.191928 | 282,243.00 |
| Mar 10 2024 | 0.2886 | -0.025202 | -8.03% | 0.313669 | 0.313732 | 0.287484 | 118,190.00 |
| Mar 09 2024 | 0.313802 | 0.01255 | 4.17% | 0.298528 | 0.31383 | 0.298191 | 91,175.00 |
| Mar 08 2024 | 0.301252 | -0.012706 | -4.05% | 0.313497 | 0.33197 | 0.300825 | 95,799.00 |
| Mar 07 2024 | 0.313958 | 0.016557 | 5.57% | 0.296916 | 0.33758 | 0.296283 | 100,235.00 |
| Mar 06 2024 | 0.297401 | 0.009729 | 3.38% | 0.284877 | 0.310697 | 0.284366 | 43,478.00 |
| Mar 05 2024 | 0.287672 | -0.035759 | -11.06% | 0.333322 | 0.333322 | 0.279672 | 28,067.00 |
| Mar 04 2024 | 0.323431 | 0.036199 | 12.60% | 0.192388 | 0.333507 | 0.191928 | 182,191.00 |
| Mar 03 2024 | 0.287232 | -0.002447 | -0.84% | 0.289539 | 0.297326 | 0.278512 | 69,871.00 |
| Mar 02 2024 | 0.289678 | 0.020745 | 7.71% | 0.268652 | 0.304499 | 0.265401 | 67,414.00 |
| Mar 01 2024 | 0.268934 | 0.009621 | 3.71% | 0.258257 | 0.272808 | 0.244542 | 71,432.00 |
| Feb 29 2024 | 0.259313 | -0.00064 | -0.25% | 0.257976 | 0.272985 | 0.254798 | 54,521.00 |
| Feb 28 2024 | 0.259952 | 0.010873 | 4.37% | 0.249266 | 0.273746 | 0.24826 | 45,715.00 |
| Feb 27 2024 | 0.249079 | 0.000448 | 0.18% | 0.249091 | 0.254871 | 0.244678 | 80,824.00 |
| Feb 26 2024 | 0.248631 | -0.000875 | -0.35% | 0.192388 | 0.796902 | 0.191928 | 164,152.00 |
| Feb 25 2024 | 0.249505 | 0.012342 | 5.20% | 0.238749 | 0.253721 | 0.23336 | 98,624.00 |
| Feb 24 2024 | 0.237163 | -0.002435 | -1.02% | 0.239033 | 0.248303 | 0.236362 | 64,065.00 |
| Feb 23 2024 | 0.239598 | 0.018995 | 8.61% | 0.222129 | 0.241303 | 0.213602 | 71,249.00 |
