PSIUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 08 2024 | 0.008702 | -0.00000300 | -0.03% | 0.008706 | 0.009 | 0.008582 | 1,124,409.00 |
Jun 07 2024 | 0.008705 | 0.000216 | 2.54% | 0.008565 | 0.008999 | 0.008464 | 1,028,485.00 |
Jun 06 2024 | 0.008489 | -0.000265 | -3.03% | 0.00876 | 0.008773 | 0.008117 | 1,539,223.00 |
Jun 05 2024 | 0.008754 | -0.00000100 | -0.01% | 0.008781 | 0.008871 | 0.008665 | 1,571,467.00 |
Jun 04 2024 | 0.008755 | -0.000184 | -2.06% | 0.008918 | 0.00894 | 0.008664 | 864,029.00 |
Jun 03 2024 | 0.008939 | 0.000059 | 0.66% | 0.008885 | 0.008998 | 0.008852 | 1,639,269.00 |
Jun 02 2024 | 0.00888 | -0.000033 | -0.37% | 0.008915 | 0.009 | 0.008852 | 1,558,406.00 |
Jun 01 2024 | 0.008913 | 0.000153 | 1.75% | 0.008759 | 0.009 | 0.008752 | 1,599,809.00 |
May 31 2024 | 0.00876 | -0.00005 | -0.57% | 0.008806 | 0.008831 | 0.00859 | 1,532,304.00 |
May 30 2024 | 0.00881 | -0.000059 | -0.67% | 0.008871 | 0.00899 | 0.008728 | 1,548,448.00 |
May 29 2024 | 0.008869 | -0.00001 | -0.11% | 0.008872 | 0.00899 | 0.008774 | 1,546,654.00 |
May 28 2024 | 0.008879 | -0.000015 | -0.17% | 0.008889 | 0.008915 | 0.008784 | 1,507,048.00 |
May 27 2024 | 0.008894 | 0.000166 | 1.90% | 0.008721 | 0.009 | 0.0087 | 1,558,967.00 |
May 26 2024 | 0.008728 | 0.00003 | 0.34% | 0.008731 | 0.008767 | 0.00859 | 1,241,267.00 |
May 25 2024 | 0.008698 | 0.000133 | 1.55% | 0.008525 | 0.008903 | 0.00815 | 1,114,852.00 |
May 24 2024 | 0.008565 | 0.000366 | 4.46% | 0.0082 | 0.008765 | 0.008147 | 519,234.00 |
May 23 2024 | 0.008199 | -0.000106 | -1.28% | 0.008297 | 0.008412 | 0.008147 | 690,415.00 |
May 22 2024 | 0.008305 | -0.000213 | -2.50% | 0.008516 | 0.008527 | 0.008147 | 135,034.00 |
May 21 2024 | 0.008518 | 0.00037 | 4.54% | 0.008146 | 0.008766 | 0.008128 | 1,622,534.00 |
May 20 2024 | 0.008148 | 0.000148 | 1.85% | 0.008095 | 0.0082 | 0.008068 | 1,713,635.00 |
May 19 2024 | 0.008 | -0.000358 | -4.28% | 0.008345 | 0.008392 | 0.008 | 1,048,881.00 |
May 18 2024 | 0.008358 | -0.000015 | -0.18% | 0.008392 | 0.008764 | 0.008131 | 1,545,451.00 |
May 17 2024 | 0.008373 | 0.000078 | 0.94% | 0.008356 | 0.008477 | 0.007954 | 1,566,355.00 |
May 16 2024 | 0.008295 | 0.000253 | 3.15% | 0.00804 | 0.008295 | 0.00795 | 1,416,056.00 |
May 15 2024 | 0.008042 | 0.000091 | 1.14% | 0.007952 | 0.008277 | 0.007952 | 549,245.00 |
May 14 2024 | 0.007951 | -0.00081 | -9.25% | 0.008769 | 0.008773 | 0.00765 | 1,400,860.00 |
May 13 2024 | 0.008761 | -0.000061 | -0.69% | 0.008823 | 0.008824 | 0.00868 | 1,590,298.00 |
May 12 2024 | 0.008822 | 0.000011 | 0.12% | 0.008812 | 0.008824 | 0.008778 | 1,580,335.00 |
May 11 2024 | 0.008811 | 0.000022 | 0.25% | 0.008787 | 0.008813 | 0.008742 | 1,598,640.00 |
May 10 2024 | 0.008789 | 0.000041 | 0.47% | 0.00876 | 0.008836 | 0.008682 | 1,537,292.00 |
May 09 2024 | 0.008748 | -0.000133 | -1.50% | 0.008872 | 0.008936 | 0.00868 | 1,560,644.00 |
May 08 2024 | 0.008881 | -0.000155 | -1.72% | 0.009044 | 0.009044 | 0.008807 | 1,526,986.00 |
May 07 2024 | 0.009036 | -0.000057 | -0.63% | 0.009062 | 0.0096 | 0.008794 | 656,143.00 |
May 06 2024 | 0.009093 | 0.000242 | 2.73% | 0.008859 | 0.009678 | 0.00885 | 503,362.00 |
May 05 2024 | 0.008851 | 0.000131 | 1.50% | 0.008718 | 0.008925 | 0.008711 | 1,586,314.00 |
May 04 2024 | 0.00872 | -0.000091 | -1.03% | 0.00877 | 0.00877 | 0.008477 | 934,420.00 |
May 03 2024 | 0.008811 | 0.000419 | 4.99% | 0.008389 | 0.009678 | 0.008383 | 289,244.00 |
May 02 2024 | 0.008392 | -0.000367 | -4.19% | 0.00876 | 0.0089 | 0.008127 | 1,084,916.00 |
May 01 2024 | 0.008759 | 0.000457 | 5.50% | 0.008351 | 0.008759 | 0.00745 | 1,542,643.00 |
Apr 30 2024 | 0.008302 | -0.000708 | -7.86% | 0.009006 | 0.009035 | 0.00818 | 1,398,835.00 |
Apr 29 2024 | 0.00901 | 0.000159 | 1.80% | 0.008854 | 0.009445 | 0.008704 | 1,577,468.00 |
Apr 28 2024 | 0.008851 | 0.000248 | 2.88% | 0.008606 | 0.009636 | 0.008599 | 1,609,240.00 |
Apr 27 2024 | 0.008603 | 0.000073 | 0.86% | 0.008541 | 0.009013 | 0.008419 | 1,280,975.00 |
Apr 26 2024 | 0.00853 | -0.000028 | -0.33% | 0.008558 | 0.008579 | 0.008417 | 1,561,570.00 |
Apr 25 2024 | 0.008558 | -0.00000100 | -0.01% | 0.008548 | 0.008631 | 0.0083 | 1,625,104.00 |
Apr 24 2024 | 0.008559 | -0.000128 | -1.47% | 0.008733 | 0.008737 | 0.00835 | 1,435,782.00 |
Apr 23 2024 | 0.008687 | 0.000283 | 3.37% | 0.008403 | 0.009418 | 0.008389 | 1,098,626.00 |
Apr 22 2024 | 0.008404 | -0.000025 | -0.30% | 0.008448 | 0.008739 | 0.0082 | 979,550.00 |
Apr 21 2024 | 0.008429 | -0.000369 | -4.19% | 0.008762 | 0.0089 | 0.008307 | 1,334,445.00 |
Apr 20 2024 | 0.008798 | -0.000442 | -4.78% | 0.009278 | 0.009294 | 0.008001 | 1,334,605.00 |
Apr 19 2024 | 0.00924 | 0.00061 | 7.07% | 0.008623 | 0.010 | 0.008516 | 1,152,637.00 |
Apr 18 2024 | 0.00863 | -0.000013 | -0.15% | 0.008715 | 0.008751 | 0.007627 | 1,093,672.00 |
Apr 17 2024 | 0.008643 | 0.000113 | 1.32% | 0.008518 | 0.008903 | 0.007444 | 1,256,688.00 |
Apr 16 2024 | 0.00853 | -0.000876 | -9.31% | 0.009458 | 0.009552 | 0.007799 | 882,698.00 |
Apr 15 2024 | 0.009406 | 0.00099 | 11.76% | 0.008371 | 0.010516 | 0.008299 | 865,726.00 |
Apr 14 2024 | 0.008416 | 0.000242 | 2.96% | 0.008182 | 0.008563 | 0.007857 | 1,139,999.00 |
Apr 13 2024 | 0.008174 | -0.001399 | -14.61% | 0.009574 | 0.009667 | 0.008004 | 1,491,403.00 |
Apr 12 2024 | 0.009573 | -0.00104 | -9.80% | 0.010496 | 0.010998 | 0.009102 | 1,011,542.00 |
Apr 11 2024 | 0.010613 | -0.000136 | -1.27% | 0.010714 | 0.010837 | 0.010371 | 1,334,658.00 |
Apr 10 2024 | 0.010749 | 0.000061 | 0.57% | 0.010726 | 0.010842 | 0.010373 | 948,330.00 |
Apr 09 2024 | 0.010688 | -0.000458 | -4.11% | 0.010888 | 0.010965 | 0.010369 | 641,582.00 |
Apr 08 2024 | 0.011146 | 0.000574 | 5.43% | 0.010586 | 0.011272 | 0.010316 | 1,120,436.00 |
Apr 07 2024 | 0.010572 | -0.000018 | -0.17% | 0.010601 | 0.010852 | 0.010479 | 1,426,547.00 |
Apr 06 2024 | 0.01059 | -0.000099 | -0.93% | 0.01084 | 0.011498 | 0.010508 | 1,118,544.00 |
Apr 05 2024 | 0.010689 | -0.000107 | -0.99% | 0.010788 | 0.01179 | 0.010508 | 1,264,350.00 |
Apr 04 2024 | 0.010796 | 0.000092 | 0.86% | 0.010722 | 0.011159 | 0.010381 | 1,554,781.00 |
Apr 03 2024 | 0.010704 | 0.000486 | 4.76% | 0.010114 | 0.010957 | 0.010022 | 1,247,426.00 |
Apr 02 2024 | 0.010218 | -0.001289 | -11.20% | 0.011514 | 0.011672 | 0.010022 | 1,493,299.00 |
Apr 01 2024 | 0.011507 | 0.000177 | 1.56% | 0.011331 | 0.011578 | 0.01113 | 1,351,800.00 |
Mar 31 2024 | 0.01133 | 0.00000200 | 0.02% | 0.011331 | 0.011345 | 0.011316 | 1,133,116.00 |
Mar 30 2024 | 0.011328 | -0.000423 | -3.60% | 0.011743 | 0.011899 | 0.010961 | 1,318,360.00 |
Mar 29 2024 | 0.011751 | 0.000042 | 0.36% | 0.011708 | 0.012394 | 0.011111 | 1,563,870.00 |
Mar 28 2024 | 0.011709 | -0.000767 | -6.15% | 0.01254 | 0.012588 | 0.010175 | 2,123,816.00 |
Mar 27 2024 | 0.012476 | 0.000486 | 4.05% | 0.011929 | 0.0138 | 0.011925 | 2,022,310.00 |
Mar 26 2024 | 0.01199 | -0.000024 | -0.20% | 0.012023 | 0.012831 | 0.011749 | 1,880,195.00 |
Mar 25 2024 | 0.012014 | 0.000091 | 0.76% | 0.011992 | 0.012394 | 0.0118 | 2,084,014.00 |
Mar 24 2024 | 0.011923 | -0.000336 | -2.74% | 0.012274 | 0.01255 | 0.010899 | 2,202,600.00 |
Mar 23 2024 | 0.012259 | 0.000685 | 5.92% | 0.011574 | 0.012782 | 0.011572 | 2,038,356.00 |
Mar 22 2024 | 0.011574 | 0.000687 | 6.31% | 0.010901 | 0.012998 | 0.009345 | 1,771,372.00 |
Mar 21 2024 | 0.010887 | 0.000261 | 2.46% | 0.010632 | 0.012988 | 0.01055 | 2,060,938.00 |
Mar 20 2024 | 0.010626 | -0.000066 | -0.62% | 0.010695 | 0.010771 | 0.010174 | 1,570,710.00 |
Mar 19 2024 | 0.010692 | -0.001344 | -11.17% | 0.012012 | 0.012077 | 0.0077 | 2,729,413.00 |
Mar 18 2024 | 0.012036 | -0.001076 | -8.21% | 0.0131 | 0.013131 | 0.011881 | 1,669,521.00 |
Mar 17 2024 | 0.013112 | -0.000324 | -2.41% | 0.013436 | 0.013465 | 0.012797 | 1,986,766.00 |
Mar 16 2024 | 0.013436 | -0.00057 | -4.07% | 0.014022 | 0.015187 | 0.012796 | 1,802,987.00 |
Mar 15 2024 | 0.014006 | -0.000224 | -1.57% | 0.014199 | 0.014974 | 0.012106 | 1,881,875.00 |
Mar 14 2024 | 0.01423 | -0.000294 | -2.02% | 0.014521 | 0.014633 | 0.014024 | 1,729,302.00 |
Mar 13 2024 | 0.014524 | 0.000029 | 0.20% | 0.014511 | 0.014563 | 0.013 | 1,828,415.00 |
Mar 12 2024 | 0.014495 | 0.000906 | 6.67% | 0.013639 | 0.0153 | 0.013562 | 1,799,953.00 |
Mar 11 2024 | 0.013589 | -0.00023 | -1.66% | 0.013819 | 0.016081 | 0.013461 | 1,824,175.00 |
Mar 10 2024 | 0.013819 | 0.000233 | 1.72% | 0.013617 | 0.014327 | 0.013462 | 1,829,734.00 |
Mar 09 2024 | 0.013586 | -0.000453 | -3.23% | 0.014001 | 0.01402 | 0.013001 | 1,746,121.00 |