PSGUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 24 2024 | 3.82 | 0.030 | 0.74% | 3.79 | 3.84 | 3.67 | 6,961.00 |
May 23 2024 | 3.79 | -0.190 | -4.72% | 3.99 | 4.02 | 3.70 | 6,573.00 |
May 22 2024 | 3.98 | -0.030 | -0.75% | 4.01 | 4.10 | 3.86 | 7,119.00 |
May 21 2024 | 4.01 | 0.040 | 0.88% | 3.98 | 4.12 | 3.81 | 7,686.00 |
May 20 2024 | 3.98 | 0.170 | 4.47% | 3.82 | 4.00 | 3.77 | 5,922.00 |
May 19 2024 | 3.81 | -0.170 | -4.37% | 3.98 | 3.99 | 3.76 | 4,888.00 |
May 18 2024 | 3.98 | 0.080 | 2.08% | 3.90 | 4.02 | 3.87 | 7,631.00 |
May 17 2024 | 3.90 | 0.090 | 2.23% | 3.81 | 3.93 | 3.81 | 7,835.00 |
May 16 2024 | 3.81 | 0.040 | 0.93% | 3.78 | 3.88 | 3.70 | 5,988.00 |
May 15 2024 | 3.78 | 0.050 | 1.45% | 3.76 | 3.91 | 3.68 | 6,499.00 |
May 14 2024 | 3.73 | -0.110 | -2.89% | 3.84 | 3.87 | 3.68 | 6,543.00 |
May 13 2024 | 3.84 | -0.210 | -5.07% | 4.04 | 4.06 | 3.80 | 8,551.00 |
May 12 2024 | 4.04 | -0.100 | -2.41% | 4.16 | 4.24 | 4.01 | 6,281.00 |
May 11 2024 | 4.14 | 0.040 | 0.88% | 4.11 | 4.48 | 4.10 | 16,743.00 |
May 10 2024 | 4.11 | -0.180 | -4.29% | 4.30 | 4.50 | 4.04 | 9,545.00 |
May 09 2024 | 4.29 | 0.120 | 2.85% | 4.16 | 4.36 | 3.97 | 6,469.00 |
May 08 2024 | 4.17 | -0.350 | -7.80% | 4.50 | 4.60 | 4.17 | 12,439.00 |
May 07 2024 | 4.52 | -0.590 | -11.57% | 5.11 | 5.67 | 4.37 | 11,175.00 |
May 06 2024 | 5.12 | 0.040 | 0.89% | 5.07 | 5.14 | 4.98 | 5,398.00 |
May 05 2024 | 5.07 | 0.150 | 3.09% | 4.91 | 5.29 | 4.85 | 8,092.00 |
May 04 2024 | 4.92 | 0.050 | 1.07% | 4.87 | 4.95 | 4.84 | 3,598.00 |
May 03 2024 | 4.87 | 0.030 | 0.60% | 4.82 | 5.04 | 4.72 | 5,315.00 |
May 02 2024 | 4.84 | 0.170 | 3.73% | 4.70 | 4.88 | 4.52 | 5,918.00 |
May 01 2024 | 4.66 | -0.440 | -8.66% | 5.12 | 5.45 | 4.54 | 13,923.00 |
Apr 30 2024 | 5.11 | -0.210 | -3.90% | 5.31 | 5.40 | 4.95 | 5,846.00 |
Apr 29 2024 | 5.31 | -0.150 | -2.78% | 5.46 | 5.55 | 5.25 | 6,855.00 |
Apr 28 2024 | 5.46 | 0.220 | 4.14% | 5.25 | 5.51 | 5.23 | 5,965.00 |
Apr 27 2024 | 5.25 | -0.130 | -2.36% | 5.40 | 5.42 | 5.14 | 5,023.00 |
Apr 26 2024 | 5.37 | 0.140 | 2.66% | 5.23 | 5.63 | 5.12 | 8,321.00 |
Apr 25 2024 | 5.24 | 0.010 | 0.13% | 5.30 | 5.36 | 5.18 | 5,307.00 |
Apr 24 2024 | 5.23 | -0.010 | -0.11% | 5.23 | 5.47 | 5.12 | 6,880.00 |
Apr 23 2024 | 5.23 | 0.300 | 5.99% | 4.92 | 5.72 | 4.85 | 15,225.00 |
Apr 22 2024 | 4.94 | 0.290 | 6.19% | 4.65 | 5.39 | 4.64 | 8,773.00 |
Apr 21 2024 | 4.65 | -0.050 | -1.08% | 4.70 | 4.77 | 4.60 | 6,196.00 |
Apr 20 2024 | 4.70 | 0.220 | 4.82% | 4.51 | 4.72 | 4.50 | 5,182.00 |
Apr 19 2024 | 4.49 | -0.040 | -0.91% | 4.53 | 4.61 | 4.27 | 8,817.00 |
Apr 18 2024 | 4.53 | 0.080 | 1.80% | 4.48 | 4.60 | 4.35 | 7,805.00 |
Apr 17 2024 | 4.45 | -0.150 | -3.33% | 4.61 | 4.91 | 4.28 | 12,626.00 |
Apr 16 2024 | 4.60 | 0.420 | 10.10% | 4.17 | 5.41 | 4.14 | 11,668.00 |
Apr 15 2024 | 4.18 | 0.050 | 1.14% | 4.12 | 4.66 | 3.99 | 9,423.00 |
Apr 14 2024 | 4.13 | 0.270 | 7.08% | 3.85 | 4.13 | 3.68 | 6,568.00 |
Apr 13 2024 | 3.86 | -0.470 | -10.94% | 4.32 | 4.78 | 3.53 | 5,812.00 |
Apr 12 2024 | 4.33 | -0.750 | -14.83% | 5.09 | 5.17 | 4.26 | 6,054.00 |
Apr 11 2024 | 5.09 | -0.150 | -2.92% | 5.19 | 5.35 | 5.02 | 6,826.00 |
Apr 10 2024 | 5.24 | 0.130 | 2.44% | 5.14 | 5.98 | 5.07 | 8,813.00 |
Apr 09 2024 | 5.11 | -0.230 | -4.36% | 5.35 | 5.49 | 5.05 | 3,707.00 |
Apr 08 2024 | 5.35 | -0.070 | -1.27% | 5.43 | 5.50 | 5.09 | 6,443.00 |
Apr 07 2024 | 5.42 | 0.160 | 3.08% | 5.24 | 5.58 | 5.13 | 6,006.00 |
Apr 06 2024 | 5.25 | -0.070 | -1.24% | 5.36 | 5.52 | 5.14 | 5,002.00 |
Apr 05 2024 | 5.32 | 0.150 | 2.92% | 5.16 | 5.58 | 5.00 | 5,767.00 |
Apr 04 2024 | 5.17 | 0.010 | 0.25% | 5.15 | 5.58 | 5.03 | 9,806.00 |
Apr 03 2024 | 5.16 | 0.190 | 3.74% | 4.97 | 5.54 | 4.81 | 8,565.00 |
Apr 02 2024 | 4.97 | -0.350 | -6.65% | 5.27 | 5.28 | 4.73 | 5,675.00 |
Apr 01 2024 | 5.32 | -0.140 | -2.54% | 5.48 | 5.55 | 5.24 | 5,337.00 |
Mar 31 2024 | 5.46 | 0.160 | 3.10% | 5.32 | 5.52 | 5.28 | 5,659.00 |
Mar 30 2024 | 5.30 | 0.020 | 0.38% | 5.30 | 5.47 | 5.23 | 6,529.00 |
Mar 29 2024 | 5.28 | -0.010 | -0.15% | 5.28 | 5.43 | 5.19 | 5,958.00 |
Mar 28 2024 | 5.29 | 0.170 | 3.34% | 5.13 | 5.36 | 5.09 | 9,521.00 |
Mar 27 2024 | 5.12 | -0.150 | -2.85% | 5.27 | 5.38 | 5.08 | 8,434.00 |
Mar 26 2024 | 5.27 | -0.060 | -1.20% | 5.32 | 5.45 | 5.21 | 5,565.00 |
Mar 25 2024 | 5.33 | 0.140 | 2.70% | 5.18 | 5.54 | 5.18 | 8,124.00 |
Mar 24 2024 | 5.19 | 0.060 | 1.15% | 5.11 | 5.28 | 4.97 | 7,171.00 |
Mar 23 2024 | 5.13 | 0.060 | 1.14% | 5.08 | 5.24 | 4.91 | 8,190.00 |
Mar 22 2024 | 5.07 | 0.230 | 4.73% | 4.86 | 5.83 | 4.81 | 11,898.00 |
Mar 21 2024 | 4.84 | -0.010 | -0.10% | 4.85 | 4.95 | 4.76 | 6,299.00 |
Mar 20 2024 | 4.85 | 0.200 | 4.39% | 4.64 | 5.11 | 4.45 | 10,392.00 |
Mar 19 2024 | 4.64 | -0.360 | -7.10% | 5.01 | 5.02 | 4.41 | 9,592.00 |
Mar 18 2024 | 5.00 | -0.220 | -4.23% | 5.22 | 5.31 | 4.90 | 7,998.00 |
Mar 17 2024 | 5.22 | 0.140 | 2.78% | 5.07 | 5.30 | 4.91 | 7,824.00 |
Mar 16 2024 | 5.08 | -0.410 | -7.40% | 5.47 | 5.54 | 5.06 | 7,885.00 |
Mar 15 2024 | 5.49 | 0.010 | 0.18% | 5.47 | 5.69 | 5.36 | 8,511.00 |
Mar 14 2024 | 5.48 | -0.090 | -1.69% | 5.55 | 5.90 | 5.29 | 5,394.00 |
Mar 13 2024 | 5.57 | 0.240 | 4.52% | 5.29 | 6.40 | 5.28 | 7,710.00 |
Mar 12 2024 | 5.33 | 0.100 | 1.99% | 5.19 | 5.58 | 5.08 | 8,505.00 |
Mar 11 2024 | 5.22 | 0.190 | 3.86% | 5.08 | 5.63 | 4.93 | 7,190.00 |
Mar 10 2024 | 5.03 | -0.360 | -6.64% | 5.35 | 5.49 | 4.89 | 5,451.00 |
Mar 09 2024 | 5.39 | -0.050 | -0.96% | 5.70 | 5.84 | 5.08 | 10,316.00 |
Mar 08 2024 | 5.44 | 0.700 | 14.86% | 4.74 | 6.12 | 4.59 | 13,240.00 |
Mar 07 2024 | 4.74 | 0.070 | 1.41% | 4.65 | 4.87 | 4.50 | 6,661.00 |
Mar 06 2024 | 4.67 | 0.340 | 7.88% | 4.32 | 4.67 | 4.05 | 7,033.00 |
Mar 05 2024 | 4.33 | -0.240 | -5.19% | 4.55 | 4.73 | 4.02 | 7,924.00 |
Mar 04 2024 | 4.57 | 0.100 | 2.19% | 4.49 | 4.70 | 4.10 | 10,763.00 |
Mar 03 2024 | 4.47 | -0.200 | -4.35% | 4.77 | 4.87 | 4.30 | 7,697.00 |
Mar 02 2024 | 4.67 | -0.090 | -1.95% | 4.91 | 5.15 | 4.41 | 7,126.00 |
Mar 01 2024 | 4.76 | 0.740 | 18.27% | 4.03 | 5.12 | 3.90 | 8,559.00 |
Feb 29 2024 | 4.03 | 0.310 | 8.31% | 3.73 | 4.10 | 3.68 | 5,776.00 |
Feb 28 2024 | 3.72 | -0.100 | -2.67% | 3.81 | 3.86 | 3.70 | 6,877.00 |
Feb 27 2024 | 3.82 | 0.060 | 1.70% | 3.77 | 3.93 | 3.72 | 11,493.00 |
Feb 26 2024 | 3.76 | -0.040 | -1.08% | 3.82 | 3.94 | 3.72 | 6,404.00 |
Feb 25 2024 | 3.80 | -0.010 | -0.24% | 3.80 | 3.96 | 3.71 | 7,551.00 |
Feb 24 2024 | 3.81 | 0.00 | 0.11% | 3.77 | 3.89 | 3.59 | 6,054.00 |