Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.PSPUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.02848 | -0.00072 | -2.47% | 0.02919 | 0.02992 | 0.02797 | 592,149.00 |
| May 21 2024 | 0.0292 | -0.00031 | -1.05% | 0.02932 | 0.03012 | 0.02819 | 800,456.00 |
| May 20 2024 | 0.02951 | 0.00453 | 18.13% | 0.02461 | 0.02951 | 0.0244 | 618,580.00 |
| May 19 2024 | 0.02498 | -0.00053 | -2.08% | 0.02564 | 0.02579 | 0.02442 | 559,696.00 |
| May 18 2024 | 0.02551 | 0.00078 | 3.15% | 0.02475 | 0.02604 | 0.02464 | 548,531.00 |
| May 17 2024 | 0.02473 | 0.00016 | 0.65% | 0.02457 | 0.02579 | 0.0237 | 2,779,416.00 |
| May 16 2024 | 0.02457 | -0.00035 | -1.40% | 0.02494 | 0.02551 | 0.02374 | 1,943,793.00 |
| May 15 2024 | 0.02492 | 0.00122 | 5.15% | 0.02347 | 0.02495 | 0.02347 | 651,381.00 |
| May 14 2024 | 0.0237 | -0.00083 | -3.38% | 0.02456 | 0.02486 | 0.02343 | 785,457.00 |
| May 13 2024 | 0.02453 | -0.00068 | -2.70% | 0.02532 | 0.02598 | 0.0241 | 1,006,324.00 |
| May 12 2024 | 0.02521 | 0.00008 | 0.32% | 0.02509 | 0.02596 | 0.02495 | 2,283,948.00 |
| May 11 2024 | 0.02513 | 0.00011 | 0.44% | 0.02504 | 0.02571 | 0.02476 | 1,096,677.00 |
| May 10 2024 | 0.02502 | -0.0056 | -18.29% | 0.03062 | 0.03132 | 0.025 | 2,028,379.00 |
| May 09 2024 | 0.03062 | 0.00055 | 1.83% | 0.03006 | 0.03112 | 0.02954 | 1,469,821.00 |
| May 08 2024 | 0.03007 | -0.00112 | -3.59% | 0.03116 | 0.03185 | 0.03002 | 2,139,227.00 |
| May 07 2024 | 0.03119 | -0.00114 | -3.53% | 0.03237 | 0.03316 | 0.03087 | 1,535,345.00 |
| May 06 2024 | 0.03233 | -0.00104 | -3.12% | 0.03342 | 0.03435 | 0.03142 | 979,146.00 |
| May 05 2024 | 0.03337 | 0.00086 | 2.65% | 0.03288 | 0.03409 | 0.03195 | 1,233,394.00 |
| May 04 2024 | 0.03251 | -0.00005 | -0.15% | 0.03264 | 0.03409 | 0.03161 | 2,003,057.00 |
| May 03 2024 | 0.03256 | 0.00109 | 3.46% | 0.03159 | 0.03316 | 0.03141 | 660,734.00 |
| May 02 2024 | 0.03147 | 0.00008 | 0.25% | 0.0314 | 0.03263 | 0.03035 | 1,292,216.00 |
| May 01 2024 | 0.03139 | 0.00075 | 2.45% | 0.0313 | 0.0324 | 0.0292 | 2,501,784.00 |
| Apr 30 2024 | 0.03064 | -0.00314 | -9.30% | 0.03365 | 0.03411 | 0.03017 | 1,148,586.00 |
| Apr 29 2024 | 0.03378 | -0.00104 | -2.99% | 0.03498 | 0.03512 | 0.03298 | 521,004.00 |
| Apr 28 2024 | 0.03482 | 0.00099 | 2.93% | 0.0336 | 0.03546 | 0.0336 | 249,007.00 |
| Apr 27 2024 | 0.03383 | 0.00108 | 3.30% | 0.03287 | 0.03383 | 0.03235 | 281,107.00 |
| Apr 26 2024 | 0.03275 | -0.00014 | -0.43% | 0.03265 | 0.03317 | 0.03265 | 134,363.00 |
| Apr 25 2024 | 0.03289 | -0.00199 | -5.71% | 0.03488 | 0.03623 | 0.03209 | 256,308.00 |
| Apr 24 2024 | 0.03488 | 0.00154 | 4.62% | 0.03329 | 0.03779 | 0.03322 | 778,877.00 |
| Apr 23 2024 | 0.03334 | -0.0001 | -0.30% | 0.0334 | 0.03437 | 0.03287 | 426,926.00 |
| Apr 22 2024 | 0.03344 | 0.00059 | 1.80% | 0.03281 | 0.03421 | 0.03274 | 134,782.00 |
| Apr 21 2024 | 0.03285 | -0.0003 | -0.90% | 0.03311 | 0.0336 | 0.03225 | 159,131.00 |
| Apr 20 2024 | 0.03315 | 0.00106 | 3.30% | 0.03214 | 0.03384 | 0.0314 | 322,010.00 |
| Apr 19 2024 | 0.03209 | -0.00017 | -0.53% | 0.0322 | 0.03303 | 0.03063 | 882,860.00 |
| Apr 18 2024 | 0.03226 | 0.00094 | 3.00% | 0.03145 | 0.03306 | 0.03102 | 583,452.00 |
| Apr 17 2024 | 0.03132 | -0.00101 | -3.12% | 0.03233 | 0.03301 | 0.03089 | 404,422.00 |
| Apr 16 2024 | 0.03233 | -0.00036 | -1.10% | 0.03272 | 0.03324 | 0.03141 | 565,860.00 |
| Apr 15 2024 | 0.03269 | -0.00079 | -2.36% | 0.03354 | 0.03517 | 0.03236 | 398,561.00 |
| Apr 14 2024 | 0.03348 | 0.0017 | 5.35% | 0.03179 | 0.03384 | 0.0316 | 542,338.00 |
| Apr 13 2024 | 0.03178 | -0.00341 | -9.69% | 0.03514 | 0.03588 | 0.03069 | 943,990.00 |
| Apr 12 2024 | 0.03519 | -0.00302 | -7.90% | 0.03826 | 0.03833 | 0.03483 | 655,558.00 |
| Apr 11 2024 | 0.03821 | -0.00077 | -1.98% | 0.0389 | 0.04068 | 0.03791 | 891,525.00 |
| Apr 10 2024 | 0.03898 | 0.00018 | 0.46% | 0.03877 | 0.04013 | 0.03823 | 591,850.00 |
| Apr 09 2024 | 0.0388 | -0.003 | -7.18% | 0.04182 | 0.04191 | 0.03835 | 449,355.00 |
| Apr 08 2024 | 0.0418 | 0.00278 | 7.12% | 0.039 | 0.04193 | 0.03885 | 557,464.00 |
| Apr 07 2024 | 0.03902 | 0.00032 | 0.83% | 0.03868 | 0.03989 | 0.03814 | 570,437.00 |
| Apr 06 2024 | 0.0387 | 0.0008 | 2.11% | 0.03786 | 0.0387 | 0.03765 | 308,838.00 |
| Apr 05 2024 | 0.0379 | -0.00135 | -3.44% | 0.03923 | 0.03923 | 0.03687 | 308,936.00 |
| Apr 04 2024 | 0.03925 | 0.00067 | 1.74% | 0.03858 | 0.04005 | 0.03818 | 350,266.00 |
| Apr 03 2024 | 0.03858 | 0.00019 | 0.49% | 0.03811 | 0.03907 | 0.03733 | 537,227.00 |
| Apr 02 2024 | 0.03839 | -0.00193 | -4.79% | 0.04027 | 0.04056 | 0.03678 | 875,836.00 |
| Apr 01 2024 | 0.04032 | -0.00498 | -10.99% | 0.04523 | 0.0457 | 0.03906 | 642,891.00 |
| Mar 31 2024 | 0.0453 | 0.00184 | 4.23% | 0.04354 | 0.04584 | 0.04341 | 114,571.00 |
| Mar 30 2024 | 0.04346 | 0.00055 | 1.28% | 0.04289 | 0.04428 | 0.04284 | 177,405.00 |
| Mar 29 2024 | 0.04291 | -0.00182 | -4.07% | 0.04477 | 0.04506 | 0.04285 | 419,100.00 |
| Mar 28 2024 | 0.04473 | 0.00201 | 4.71% | 0.0428 | 0.04594 | 0.0428 | 839,468.00 |
| Mar 27 2024 | 0.04272 | -0.00173 | -3.89% | 0.04433 | 0.04552 | 0.04269 | 625,299.00 |
| Mar 26 2024 | 0.04445 | 0.00209 | 4.93% | 0.04238 | 0.04601 | 0.04233 | 852,271.00 |
| Mar 25 2024 | 0.04236 | -0.00005 | -0.12% | 0.04234 | 0.04434 | 0.04189 | 1,081,830.00 |
| Mar 24 2024 | 0.04241 | 0.0014 | 3.41% | 0.04103 | 0.04241 | 0.03949 | 1,433,044.00 |
| Mar 23 2024 | 0.04101 | 0.00218 | 5.61% | 0.03877 | 0.0417 | 0.03865 | 1,113,736.00 |
| Mar 22 2024 | 0.03883 | -0.0023 | -5.59% | 0.04111 | 0.04266 | 0.03877 | 1,226,760.00 |
| Mar 21 2024 | 0.04113 | -0.00015 | -0.36% | 0.04132 | 0.04212 | 0.03978 | 869,270.00 |
| Mar 20 2024 | 0.04128 | -0.00086 | -2.04% | 0.04215 | 0.04351 | 0.03787 | 764,441.00 |
| Mar 19 2024 | 0.04214 | -0.00422 | -9.10% | 0.0461 | 0.04645 | 0.04169 | 511,927.00 |
| Mar 18 2024 | 0.04636 | -0.00075 | -1.59% | 0.04728 | 0.04728 | 0.0446 | 254,050.00 |
| Mar 17 2024 | 0.04711 | 0.00073 | 1.57% | 0.04637 | 0.0477 | 0.04586 | 1,325,519.00 |
| Mar 16 2024 | 0.04638 | -0.00372 | -7.43% | 0.05027 | 0.0513 | 0.04595 | 1,269,422.00 |
| Mar 15 2024 | 0.0501 | -0.00312 | -5.86% | 0.05322 | 0.05451 | 0.04972 | 1,764,884.00 |
| Mar 14 2024 | 0.05322 | -0.00341 | -6.02% | 0.05692 | 0.05816 | 0.05169 | 1,519,696.00 |
| Mar 13 2024 | 0.05663 | 0.00026 | 0.46% | 0.05636 | 0.05917 | 0.05616 | 792,944.00 |
| Mar 12 2024 | 0.05637 | -0.00349 | -5.83% | 0.05988 | 0.06127 | 0.05522 | 1,131,871.00 |
| Mar 11 2024 | 0.05986 | 0.00276 | 4.83% | 0.05732 | 0.06195 | 0.05609 | 640,491.00 |
| Mar 10 2024 | 0.0571 | -0.00254 | -4.26% | 0.05965 | 0.06008 | 0.0571 | 361,822.00 |
| Mar 09 2024 | 0.05964 | -0.00098 | -1.62% | 0.06064 | 0.06071 | 0.05951 | 473,750.00 |
| Mar 08 2024 | 0.06062 | -0.0003 | -0.49% | 0.06045 | 0.06141 | 0.05972 | 449,883.00 |
| Mar 07 2024 | 0.06092 | 0.00183 | 3.10% | 0.05939 | 0.06092 | 0.05808 | 527,210.00 |
| Mar 06 2024 | 0.05909 | 0.00497 | 9.18% | 0.05428 | 0.06044 | 0.05428 | 1,283,969.00 |
| Mar 05 2024 | 0.05412 | -0.00109 | -1.97% | 0.05498 | 0.05936 | 0.05276 | 940,652.00 |
| Mar 04 2024 | 0.05521 | 0.00094 | 1.73% | 0.05459 | 0.0562 | 0.05339 | 768,241.00 |
| Mar 03 2024 | 0.05427 | 0.00029 | 0.54% | 0.05428 | 0.05556 | 0.052 | 885,271.00 |
| Mar 02 2024 | 0.05398 | 0.00102 | 1.93% | 0.0531 | 0.05534 | 0.05216 | 1,086,539.00 |
| Mar 01 2024 | 0.05296 | -0.00056 | -1.05% | 0.0536 | 0.0554 | 0.05169 | 992,636.00 |
| Feb 29 2024 | 0.05352 | 0.00166 | 3.20% | 0.05281 | 0.05687 | 0.05281 | 1,063,630.00 |
| Feb 28 2024 | 0.05186 | -0.00064 | -1.22% | 0.0531 | 0.05519 | 0.05105 | 1,231,392.00 |
| Feb 27 2024 | 0.0525 | 0.00096 | 1.86% | 0.05161 | 0.05531 | 0.05097 | 1,274,148.00 |
| Feb 26 2024 | 0.05154 | -0.00036 | -0.69% | 0.05202 | 0.0532 | 0.04924 | 926,264.00 |
| Feb 25 2024 | 0.0519 | 0.00288 | 5.88% | 0.04913 | 0.0519 | 0.04748 | 1,206,865.00 |
| Feb 24 2024 | 0.04902 | 0.00153 | 3.22% | 0.04728 | 0.065 | 0.04643 | 1,446,779.00 |
| Feb 23 2024 | 0.04749 | 0.00144 | 3.13% | 0.04599 | 0.04799 | 0.04539 | 100,489.00 |
