PSBUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 25 2024 | 0.007768 | -0.00005 | -0.64% | 0.007717 | 0.008087 | 0.007648 | 4,734,416.00 |
May 24 2024 | 0.007818 | 0.000195 | 2.56% | 0.007612 | 0.007844 | 0.007511 | 4,874,711.00 |
May 23 2024 | 0.007623 | -0.000208 | -2.66% | 0.007848 | 0.007854 | 0.007569 | 3,645,479.00 |
May 22 2024 | 0.007831 | -0.000964 | -10.96% | 0.008793 | 0.00928 | 0.007831 | 4,987,655.00 |
May 21 2024 | 0.008795 | 0.00094 | 11.97% | 0.007854 | 0.009011 | 0.00782 | 4,961,944.00 |
May 20 2024 | 0.007855 | -0.000173 | -2.15% | 0.008031 | 0.008035 | 0.00782 | 5,034,303.00 |
May 19 2024 | 0.008028 | -0.000233 | -2.82% | 0.008181 | 0.008246 | 0.008025 | 4,822,691.00 |
May 18 2024 | 0.008261 | -0.000072 | -0.86% | 0.008333 | 0.008382 | 0.008089 | 4,600,064.00 |
May 17 2024 | 0.008333 | 0.00000400 | 0.05% | 0.00841 | 0.008495 | 0.008275 | 4,527,560.00 |
May 16 2024 | 0.008329 | -0.00073 | -8.06% | 0.00907 | 0.009195 | 0.008269 | 4,249,464.00 |
May 15 2024 | 0.009059 | 0.000017 | 0.19% | 0.008866 | 0.009197 | 0.008852 | 3,995,438.00 |
May 14 2024 | 0.009042 | 0.000113 | 1.27% | 0.008906 | 0.009283 | 0.008723 | 4,173,428.00 |
May 13 2024 | 0.008929 | -0.000377 | -4.05% | 0.009296 | 0.009349 | 0.008831 | 4,097,010.00 |
May 12 2024 | 0.009306 | 0.00003 | 0.32% | 0.00929 | 0.010902 | 0.009181 | 3,936,147.00 |
May 11 2024 | 0.009276 | -0.000168 | -1.78% | 0.009462 | 0.009588 | 0.009201 | 3,936,528.00 |
May 10 2024 | 0.009444 | -0.000345 | -3.52% | 0.009806 | 0.011381 | 0.009369 | 3,966,549.00 |
May 09 2024 | 0.009789 | 0.000138 | 1.43% | 0.009655 | 0.009973 | 0.009504 | 3,841,756.00 |
May 08 2024 | 0.009651 | 0.000051 | 0.53% | 0.009605 | 0.009691 | 0.009265 | 3,958,347.00 |
May 07 2024 | 0.0096 | -0.000165 | -1.69% | 0.009764 | 0.009919 | 0.009229 | 3,807,789.00 |
May 06 2024 | 0.009765 | -0.000762 | -7.24% | 0.010527 | 0.010624 | 0.009725 | 3,620,301.00 |
May 05 2024 | 0.010527 | 0.000555 | 5.57% | 0.009939 | 0.011077 | 0.009894 | 3,601,172.00 |
May 04 2024 | 0.009972 | 0.000314 | 3.25% | 0.009597 | 0.010315 | 0.009497 | 3,699,649.00 |
May 03 2024 | 0.009658 | 0.000051 | 0.53% | 0.009643 | 0.010441 | 0.009449 | 3,812,579.00 |
May 02 2024 | 0.009607 | -0.000726 | -7.03% | 0.010393 | 0.010402 | 0.009586 | 3,677,086.00 |
May 01 2024 | 0.010333 | 0.000335 | 3.35% | 0.009984 | 0.010371 | 0.009445 | 3,761,027.00 |
Apr 30 2024 | 0.009998 | -0.000379 | -3.65% | 0.010344 | 0.011172 | 0.009972 | 3,561,855.00 |
Apr 29 2024 | 0.010377 | -0.000455 | -4.20% | 0.010865 | 0.011318 | 0.010324 | 3,579,980.00 |
Apr 28 2024 | 0.010832 | -0.000933 | -7.93% | 0.011762 | 0.012268 | 0.010716 | 3,321,603.00 |
Apr 27 2024 | 0.011765 | -0.000344 | -2.84% | 0.012117 | 0.012207 | 0.01172 | 3,162,087.00 |
Apr 26 2024 | 0.012109 | -0.000151 | -1.23% | 0.012261 | 0.012431 | 0.01201 | 3,095,033.00 |
Apr 25 2024 | 0.01226 | 0.00002 | 0.16% | 0.01227 | 0.012408 | 0.012176 | 3,026,684.00 |
Apr 24 2024 | 0.01224 | -0.000629 | -4.89% | 0.012855 | 0.012874 | 0.011985 | 2,870,964.00 |
Apr 23 2024 | 0.012869 | 0.000174 | 1.37% | 0.01265 | 0.013142 | 0.012484 | 2,923,039.00 |
Apr 22 2024 | 0.012695 | -0.000032 | -0.25% | 0.013125 | 0.014038 | 0.012569 | 2,948,926.00 |
Apr 21 2024 | 0.012727 | -0.001401 | -9.92% | 0.014101 | 0.014292 | 0.012484 | 2,848,667.00 |
Apr 20 2024 | 0.014128 | 0.000691 | 5.14% | 0.013764 | 0.015716 | 0.013049 | 2,706,304.00 |
Apr 19 2024 | 0.013437 | -0.000496 | -3.56% | 0.013963 | 0.013987 | 0.013363 | 2,710,566.00 |
Apr 18 2024 | 0.013933 | -0.001453 | -9.44% | 0.015356 | 0.015419 | 0.013868 | 2,710,951.00 |
Apr 17 2024 | 0.015386 | -0.000191 | -1.23% | 0.015596 | 0.015741 | 0.014994 | 2,539,847.00 |
Apr 16 2024 | 0.015577 | 0.000279 | 1.82% | 0.015264 | 0.016307 | 0.014824 | 2,713,204.00 |
Apr 15 2024 | 0.015298 | -0.000917 | -5.66% | 0.016186 | 0.016322 | 0.015139 | 2,633,797.00 |
Apr 14 2024 | 0.016215 | -0.000161 | -0.98% | 0.016714 | 0.018798 | 0.015916 | 2,421,689.00 |
Apr 13 2024 | 0.016376 | -0.002748 | -14.37% | 0.019121 | 0.026213 | 0.015496 | 2,430,994.00 |
Apr 12 2024 | 0.019124 | -0.000916 | -4.57% | 0.020088 | 0.020483 | 0.019113 | 1,989,401.00 |
Apr 11 2024 | 0.02004 | -0.006749 | -25.19% | 0.027161 | 0.035869 | 0.019452 | 2,482,678.00 |
Apr 10 2024 | 0.026789 | 0.002124 | 8.61% | 0.024652 | 0.027285 | 0.023015 | 1,081,446.00 |
Apr 09 2024 | 0.024665 | 0.001387 | 5.96% | 0.023295 | 0.026118 | 0.023161 | 1,167,258.00 |
Apr 08 2024 | 0.023278 | 0.000901 | 4.03% | 0.022366 | 0.023541 | 0.021883 | 1,313,170.00 |
Apr 07 2024 | 0.022377 | 0.000227 | 1.02% | 0.022468 | 0.023595 | 0.021915 | 1,316,772.00 |
Apr 06 2024 | 0.02215 | -0.000548 | -2.41% | 0.022673 | 0.023315 | 0.022042 | 1,349,176.00 |
Apr 05 2024 | 0.022698 | 0.00015 | 0.67% | 0.022545 | 0.024541 | 0.0225 | 1,477,669.00 |
Apr 04 2024 | 0.022548 | -0.001197 | -5.04% | 0.023537 | 0.023736 | 0.0225 | 1,418,571.00 |
Apr 03 2024 | 0.023745 | 0.00016 | 0.68% | 0.023835 | 0.024999 | 0.02347 | 1,208,575.00 |
Apr 02 2024 | 0.023585 | 0.000629 | 2.74% | 0.023151 | 0.026288 | 0.022509 | 1,154,348.00 |
Apr 01 2024 | 0.022956 | -0.001976 | -7.93% | 0.024916 | 0.026291 | 0.022875 | 872,166.00 |
Mar 31 2024 | 0.024932 | 0.000373 | 1.52% | 0.024471 | 0.02809 | 0.024276 | 581,642.00 |
Mar 30 2024 | 0.024559 | -0.000722 | -2.86% | 0.0254 | 0.025971 | 0.024316 | 562,605.00 |
Mar 29 2024 | 0.025281 | -0.001818 | -6.71% | 0.026614 | 0.029462 | 0.022327 | 806,777.00 |
Mar 28 2024 | 0.027099 | 0.006201 | 29.67% | 0.020861 | 0.029999 | 0.020813 | 1,076,431.00 |
Mar 27 2024 | 0.020898 | -0.0004 | -1.88% | 0.021319 | 0.023371 | 0.020389 | 1,222,020.00 |
Mar 26 2024 | 0.021298 | -0.002049 | -8.78% | 0.023337 | 0.028319 | 0.021037 | 1,285,421.00 |
Mar 25 2024 | 0.023347 | 0.002281 | 10.83% | 0.021018 | 0.035 | 0.020814 | 1,363,635.00 |
Mar 24 2024 | 0.021066 | -0.000118 | -0.56% | 0.021126 | 0.035689 | 0.020278 | 1,502,989.00 |
Mar 23 2024 | 0.021184 | 0.000463 | 2.23% | 0.020724 | 0.021944 | 0.020678 | 956,111.00 |
Mar 22 2024 | 0.020721 | -0.000084 | -0.40% | 0.020809 | 0.021326 | 0.02058 | 1,141,122.00 |
Mar 21 2024 | 0.020805 | -0.000498 | -2.34% | 0.021314 | 0.024194 | 0.020612 | 1,154,895.00 |
Mar 20 2024 | 0.021303 | -0.000454 | -2.09% | 0.02175 | 0.022277 | 0.020479 | 1,158,969.00 |
Mar 19 2024 | 0.021757 | -0.004944 | -18.52% | 0.026394 | 0.030455 | 0.01988 | 1,512,201.00 |
Mar 18 2024 | 0.026701 | 0.00927 | 53.18% | 0.017434 | 0.035841 | 0.017368 | 2,148,456.00 |
Mar 17 2024 | 0.017431 | -0.000521 | -2.90% | 0.01796 | 0.018003 | 0.017107 | 1,389,212.00 |
Mar 16 2024 | 0.017952 | -0.000927 | -4.91% | 0.018891 | 0.019222 | 0.017867 | 1,283,421.00 |
Mar 15 2024 | 0.018879 | -0.002233 | -10.58% | 0.021005 | 0.021209 | 0.0185 | 1,379,158.00 |
Mar 14 2024 | 0.021112 | 0.000095 | 0.45% | 0.021155 | 0.021638 | 0.020404 | 1,157,503.00 |
Mar 13 2024 | 0.021017 | -0.000131 | -0.62% | 0.021276 | 0.02164 | 0.020519 | 1,238,438.00 |
Mar 12 2024 | 0.021148 | 0.001088 | 5.42% | 0.020206 | 0.021639 | 0.019841 | 1,166,425.00 |
Mar 11 2024 | 0.02006 | 0.001938 | 10.69% | 0.018139 | 0.02164 | 0.017169 | 1,449,752.00 |
Mar 10 2024 | 0.018122 | -0.00036 | -1.95% | 0.018527 | 0.021043 | 0.017543 | 1,132,225.00 |
Mar 09 2024 | 0.018482 | -0.001372 | -6.91% | 0.01969 | 0.020001 | 0.0135 | 1,632,874.00 |
Mar 08 2024 | 0.019854 | 0.000704 | 3.68% | 0.01892 | 0.01991 | 0.018339 | 1,344,764.00 |
Mar 07 2024 | 0.01915 | 0.000314 | 1.67% | 0.018946 | 0.019966 | 0.018233 | 1,114,791.00 |
Mar 06 2024 | 0.018836 | 0.002446 | 14.92% | 0.016412 | 0.019052 | 0.016274 | 1,408,557.00 |
Mar 05 2024 | 0.01639 | -0.004513 | -21.59% | 0.020933 | 0.021402 | 0.016101 | 1,632,896.00 |
Mar 04 2024 | 0.020903 | -0.000941 | -4.31% | 0.02195 | 0.02465 | 0.020027 | 1,224,563.00 |
Mar 03 2024 | 0.021844 | -0.000338 | -1.52% | 0.022154 | 0.023763 | 0.021577 | 993,591.00 |
Mar 02 2024 | 0.022182 | 0.001297 | 6.21% | 0.020935 | 0.023082 | 0.020553 | 1,060,228.00 |
Mar 01 2024 | 0.020885 | 0.000171 | 0.83% | 0.020517 | 0.024951 | 0.019887 | 840,046.00 |
Feb 29 2024 | 0.020714 | 0.000823 | 4.14% | 0.019854 | 0.028 | 0.018587 | 1,235,094.00 |
Feb 28 2024 | 0.019891 | 0.000267 | 1.36% | 0.019591 | 0.024 | 0.019393 | 1,072,849.00 |
Feb 27 2024 | 0.019624 | 0.00 | 0.00% | 0.01984 | 0.020366 | 0.019276 | 943,328.00 |
Feb 26 2024 | 0.019624 | 0.000772 | 4.10% | 0.018753 | 0.020412 | 0.018601 | 1,170,399.00 |
Feb 25 2024 | 0.018852 | 0.000206 | 1.10% | 0.01856 | 0.019403 | 0.018422 | 1,012,952.00 |
Feb 24 2024 | 0.018646 | 0.000134 | 0.72% | 0.0185 | 0.019983 | 0.018056 | 1,000,052.00 |