PSGUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 29 2024 | 3.80 | -0.090 | -2.34% | 3.87 | 3.92 | 3.79 | 20,550.00 |
May 28 2024 | 3.89 | 0.100 | 2.69% | 3.84 | 3.91 | 3.73 | 21,882.00 |
May 27 2024 | 3.79 | -0.050 | -1.30% | 3.87 | 3.92 | 3.71 | 25,814.00 |
May 26 2024 | 3.84 | -0.040 | -1.08% | 3.86 | 4.46 | 3.78 | 62,111.00 |
May 25 2024 | 3.88 | 0.060 | 1.52% | 3.80 | 4.16 | 3.80 | 29,938.00 |
May 24 2024 | 3.82 | 0.040 | 1.14% | 3.77 | 3.83 | 3.70 | 14,521.00 |
May 23 2024 | 3.78 | -0.220 | -5.43% | 3.99 | 4.06 | 3.70 | 18,453.00 |
May 22 2024 | 3.99 | -0.010 | -0.32% | 4.02 | 4.10 | 3.97 | 12,523.00 |
May 21 2024 | 4.01 | 0.010 | 0.35% | 4.03 | 4.07 | 3.94 | 19,761.00 |
May 20 2024 | 3.99 | 0.180 | 4.80% | 3.80 | 4.01 | 3.76 | 16,104.00 |
May 19 2024 | 3.81 | -0.160 | -3.96% | 3.98 | 4.00 | 3.76 | 18,340.00 |
May 18 2024 | 3.97 | 0.090 | 2.27% | 3.91 | 4.00 | 3.86 | 13,288.00 |
May 17 2024 | 3.88 | 0.070 | 1.73% | 3.82 | 3.94 | 3.79 | 14,337.00 |
May 16 2024 | 3.81 | 0.010 | 0.37% | 3.80 | 3.89 | 3.68 | 13,237.00 |
May 15 2024 | 3.80 | 0.040 | 1.09% | 3.77 | 3.87 | 3.68 | 15,423.00 |
May 14 2024 | 3.76 | -0.080 | -2.11% | 3.87 | 3.88 | 3.67 | 19,031.00 |
May 13 2024 | 3.84 | -0.210 | -5.09% | 4.06 | 4.07 | 3.80 | 23,408.00 |
May 12 2024 | 4.04 | -0.120 | -2.84% | 4.12 | 4.25 | 4.02 | 18,057.00 |
May 11 2024 | 4.16 | 0.050 | 1.12% | 4.16 | 4.48 | 4.08 | 36,162.00 |
May 10 2024 | 4.12 | -0.180 | -4.08% | 4.27 | 4.53 | 4.05 | 34,110.00 |
May 09 2024 | 4.29 | 0.110 | 2.70% | 4.22 | 4.36 | 3.95 | 36,926.00 |
May 08 2024 | 4.18 | -0.350 | -7.79% | 4.51 | 4.55 | 4.16 | 50,159.00 |
May 07 2024 | 4.53 | -0.580 | -11.37% | 5.10 | 5.67 | 4.35 | 81,906.00 |
May 06 2024 | 5.11 | 0.050 | 0.99% | 5.06 | 5.15 | 4.97 | 13,945.00 |
May 05 2024 | 5.06 | 0.140 | 2.76% | 4.90 | 5.31 | 4.85 | 20,588.00 |
May 04 2024 | 4.93 | 0.070 | 1.36% | 4.89 | 4.94 | 4.84 | 9,744.00 |
May 03 2024 | 4.86 | 0.060 | 1.23% | 4.81 | 4.93 | 4.73 | 18,962.00 |
May 02 2024 | 4.80 | 0.090 | 1.98% | 4.66 | 4.87 | 4.51 | 30,180.00 |
May 01 2024 | 4.71 | -0.410 | -7.96% | 4.97 | 5.47 | 4.51 | 66,096.00 |
Apr 30 2024 | 5.12 | -0.190 | -3.62% | 5.30 | 5.41 | 4.92 | 20,081.00 |
Apr 29 2024 | 5.31 | -0.130 | -2.34% | 5.43 | 5.57 | 5.26 | 30,513.00 |
Apr 28 2024 | 5.43 | 0.180 | 3.35% | 5.28 | 5.50 | 5.21 | 16,376.00 |
Apr 27 2024 | 5.26 | -0.150 | -2.72% | 5.36 | 5.43 | 5.17 | 18,182.00 |
Apr 26 2024 | 5.41 | 0.180 | 3.50% | 5.24 | 5.65 | 5.14 | 29,409.00 |
Apr 25 2024 | 5.22 | -0.020 | -0.44% | 5.28 | 5.37 | 5.18 | 19,242.00 |
Apr 24 2024 | 5.25 | 0.010 | 0.13% | 5.28 | 5.42 | 5.16 | 34,729.00 |
Apr 23 2024 | 5.24 | 0.320 | 6.44% | 4.95 | 5.64 | 4.86 | 75,346.00 |
Apr 22 2024 | 4.92 | 0.270 | 5.87% | 4.66 | 5.42 | 4.64 | 46,828.00 |
Apr 21 2024 | 4.65 | -0.070 | -1.44% | 4.68 | 4.78 | 4.59 | 13,526.00 |
Apr 20 2024 | 4.72 | 0.190 | 4.22% | 4.54 | 4.73 | 4.48 | 15,328.00 |
Apr 19 2024 | 4.53 | -0.010 | -0.18% | 4.51 | 4.61 | 4.27 | 19,483.00 |
Apr 18 2024 | 4.53 | 0.050 | 1.12% | 4.47 | 4.58 | 4.35 | 16,808.00 |
Apr 17 2024 | 4.48 | -0.120 | -2.61% | 4.62 | 4.93 | 4.26 | 55,492.00 |
Apr 16 2024 | 4.60 | 0.450 | 10.78% | 4.16 | 5.24 | 4.09 | 75,733.00 |
Apr 15 2024 | 4.16 | 0.040 | 0.85% | 4.10 | 4.59 | 3.99 | 31,234.00 |
Apr 14 2024 | 4.12 | 0.270 | 6.93% | 3.86 | 4.15 | 3.70 | 16,062.00 |
Apr 13 2024 | 3.85 | -0.460 | -10.67% | 4.30 | 4.75 | 3.51 | 32,430.00 |
Apr 12 2024 | 4.31 | -0.780 | -15.27% | 5.06 | 5.17 | 4.26 | 17,407.00 |
Apr 11 2024 | 5.09 | -0.110 | -2.13% | 5.25 | 5.26 | 5.02 | 22,541.00 |
Apr 10 2024 | 5.20 | 0.060 | 1.27% | 5.13 | 6.07 | 5.07 | 75,564.00 |
Apr 09 2024 | 5.14 | -0.230 | -4.27% | 5.38 | 5.49 | 5.06 | 19,475.00 |
Apr 08 2024 | 5.37 | -0.010 | -0.11% | 5.35 | 5.48 | 5.32 | 13,366.00 |
Apr 07 2024 | 5.37 | 0.110 | 2.07% | 5.26 | 5.46 | 5.22 | 11,797.00 |
Apr 06 2024 | 5.26 | -0.090 | -1.61% | 5.34 | 5.44 | 5.21 | 11,456.00 |
Apr 05 2024 | 5.35 | 0.200 | 3.97% | 5.18 | 5.58 | 5.01 | 26,752.00 |
Apr 04 2024 | 5.14 | -0.020 | -0.43% | 5.14 | 5.50 | 5.01 | 43,943.00 |
Apr 03 2024 | 5.17 | 0.210 | 4.26% | 4.97 | 5.39 | 4.82 | 36,865.00 |
Apr 02 2024 | 4.96 | -0.330 | -6.21% | 5.33 | 5.34 | 4.76 | 20,350.00 |
Apr 01 2024 | 5.28 | -0.210 | -3.86% | 5.49 | 5.54 | 5.28 | 27,037.00 |
Mar 31 2024 | 5.50 | 0.150 | 2.88% | 5.34 | 5.50 | 5.31 | 10,231.00 |
Mar 30 2024 | 5.34 | 0.040 | 0.79% | 5.28 | 5.41 | 5.26 | 11,733.00 |
Mar 29 2024 | 5.30 | -0.010 | -0.19% | 5.31 | 5.42 | 5.18 | 11,823.00 |
Mar 28 2024 | 5.31 | 0.190 | 3.71% | 5.15 | 5.38 | 5.10 | 16,569.00 |
Mar 27 2024 | 5.12 | -0.160 | -2.96% | 5.32 | 5.39 | 5.06 | 28,937.00 |
Mar 26 2024 | 5.28 | -0.040 | -0.79% | 5.29 | 5.49 | 5.22 | 23,739.00 |
Mar 25 2024 | 5.32 | 0.130 | 2.57% | 5.21 | 5.46 | 5.17 | 34,756.00 |
Mar 24 2024 | 5.18 | 0.090 | 1.81% | 5.11 | 5.29 | 5.05 | 23,951.00 |
Mar 23 2024 | 5.09 | 0.010 | 0.16% | 5.07 | 5.24 | 5.00 | 25,625.00 |
Mar 22 2024 | 5.08 | 0.220 | 4.48% | 4.88 | 5.70 | 4.82 | 72,067.00 |
Mar 21 2024 | 4.87 | 0.050 | 1.00% | 4.77 | 4.93 | 4.74 | 24,096.00 |
Mar 20 2024 | 4.82 | 0.180 | 3.93% | 4.67 | 4.94 | 4.51 | 69,733.00 |
Mar 19 2024 | 4.64 | -0.360 | -7.17% | 4.99 | 5.03 | 4.40 | 49,337.00 |
Mar 18 2024 | 4.99 | -0.210 | -4.02% | 5.25 | 5.35 | 4.88 | 33,826.00 |
Mar 17 2024 | 5.20 | 0.110 | 2.16% | 5.10 | 5.28 | 4.90 | 18,362.00 |
Mar 16 2024 | 5.09 | -0.300 | -5.51% | 5.38 | 5.47 | 5.06 | 29,477.00 |
Mar 15 2024 | 5.39 | 0.050 | 0.90% | 5.30 | 5.69 | 5.11 | 83,295.00 |
Mar 14 2024 | 5.34 | -0.130 | -2.34% | 5.42 | 5.58 | 5.22 | 29,733.00 |
Mar 13 2024 | 5.47 | 0.200 | 3.80% | 5.29 | 6.21 | 5.23 | 55,652.00 |
Mar 12 2024 | 5.27 | 0.100 | 2.01% | 5.12 | 5.35 | 5.05 | 46,069.00 |
Mar 11 2024 | 5.17 | 0.100 | 1.93% | 5.08 | 5.38 | 4.93 | 41,529.00 |
Mar 10 2024 | 5.07 | -0.130 | -2.46% | 5.22 | 5.22 | 4.92 | 29,238.00 |
Mar 09 2024 | 5.20 | 0.00 | -0.04% | 5.20 | 5.45 | 5.02 | 42,745.00 |
Mar 08 2024 | 5.20 | 0.530 | 11.23% | 4.65 | 6.34 | 4.63 | 117,519.00 |
Mar 07 2024 | 4.67 | 0.090 | 1.99% | 4.57 | 4.76 | 4.44 | 38,203.00 |
Mar 06 2024 | 4.58 | 0.250 | 5.77% | 4.27 | 4.64 | 4.15 | 32,373.00 |
Mar 05 2024 | 4.33 | 0.070 | 1.55% | 4.30 | 4.42 | 4.19 | 37,797.00 |
Mar 04 2024 | 4.27 | 0.150 | 3.64% | 4.14 | 4.48 | 4.10 | 26,871.00 |
Mar 03 2024 | 4.12 | -0.090 | -2.19% | 4.22 | 4.26 | 3.99 | 23,446.00 |
Mar 02 2024 | 4.21 | 0.300 | 7.79% | 3.92 | 4.43 | 3.84 | 47,012.00 |
Mar 01 2024 | 3.90 | 0.200 | 5.34% | 3.69 | 3.99 | 3.69 | 29,211.00 |