Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.PSTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 0.0016 | 0.000023 | 1.46% | 0.001805 | 0.001805 | 0.0016 | 17,702.00 |
| Jun 03 2024 | 0.001577 | -0.000112 | -6.63% | 0.0017 | 0.001899 | 0.001577 | 76,134.00 |
| Jun 02 2024 | 0.001689 | -0.00000400 | -0.24% | 0.001689 | 0.001689 | 0.001689 | 2,711.00 |
| Jun 01 2024 | 0.001693 | 0.000012 | 0.71% | 0.001816 | 0.001816 | 0.001682 | 20,233.00 |
| May 31 2024 | 0.001681 | 0.000086 | 5.39% | 0.001598 | 0.0019 | 0.001598 | 153,217.00 |
| May 30 2024 | 0.001595 | -0.000044 | -2.69% | 0.001645 | 0.00165 | 0.001571 | 1,487,704.00 |
| May 29 2024 | 0.001639 | -0.000066 | -3.87% | 0.001573 | 0.0019 | 0.001573 | 24,324.00 |
| May 28 2024 | 0.001704 | -0.000048 | -2.74% | 0.001629 | 0.001812 | 0.001629 | 1,352,442.00 |
| May 27 2024 | 0.001752 | 0.00005 | 2.94% | 0.001737 | 0.001752 | 0.001592 | 697,719.00 |
| May 26 2024 | 0.001702 | 0.000151 | 9.72% | 0.001703 | 0.001956 | 0.001551 | 5,330,217.00 |
| May 25 2024 | 0.001551 | -0.000288 | -15.66% | 0.001664 | 0.001703 | 0.0014 | 157,416.00 |
| May 24 2024 | 0.001839 | 0.00000030 | 0.02% | 0.001839 | 0.001839 | 0.001839 | 15,145.00 |
| May 23 2024 | 0.001839 | 0.000026 | 1.43% | 0.001839 | 0.001839 | 0.001839 | 27,733.00 |
| May 22 2024 | 0.001813 | 0.000053 | 3.01% | 0.001819 | 0.001819 | 0.001813 | 48,421.00 |
| May 21 2024 | 0.00176 | 0.00004 | 2.33% | 0.00176 | 0.001839 | 0.00176 | 19,810.00 |
| May 20 2024 | 0.00172 | -0.000118 | -6.42% | 0.001726 | 0.001726 | 0.00172 | 90,946.00 |
| May 19 2024 | 0.001838 | 0.000091 | 5.21% | 0.001849 | 0.001849 | 0.001726 | 22,082.00 |
| May 18 2024 | 0.001747 | -0.000043 | -2.40% | 0.001772 | 0.0018 | 0.00172 | 3,703,417.00 |
| May 17 2024 | 0.001789 | -0.000059 | -3.19% | 0.001729 | 0.001841 | 0.001725 | 115,139.00 |
| May 16 2024 | 0.001848 | 0.000148 | 8.71% | 0.001861 | 0.001872 | 0.001715 | 153,635.00 |
| May 15 2024 | 0.0017 | -0.000086 | -4.82% | 0.00182 | 0.00191 | 0.001686 | 24,242.00 |
| May 14 2024 | 0.001786 | 0.000036 | 2.06% | 0.00175 | 0.00188 | 0.001748 | 506,573.00 |
| May 13 2024 | 0.00175 | 0.000059 | 3.49% | 0.001654 | 0.001759 | 0.00165 | 617,983.00 |
| May 12 2024 | 0.00169 | 0.000021 | 1.26% | 0.00166 | 0.001717 | 0.00165 | 675,189.00 |
| May 11 2024 | 0.001669 | 0.00001 | 0.60% | 0.001752 | 0.001753 | 0.001653 | 126,937.00 |
| May 10 2024 | 0.001658 | -0.00006 | -3.49% | 0.001719 | 0.00179 | 0.001656 | 3,284,364.00 |
| May 09 2024 | 0.001718 | -0.000011 | -0.64% | 0.001733 | 0.001785 | 0.001714 | 5,943,008.00 |
| May 08 2024 | 0.001729 | 0.000029 | 1.71% | 0.0017 | 0.0018 | 0.0017 | 3,102,852.00 |
| May 07 2024 | 0.0017 | -0.000066 | -3.74% | 0.001754 | 0.001775 | 0.0017 | 204,806.00 |
| May 06 2024 | 0.001766 | -0.000053 | -2.91% | 0.001716 | 0.001804 | 0.0017 | 469,196.00 |
| May 05 2024 | 0.001819 | -0.000045 | -2.41% | 0.0017 | 0.001829 | 0.0017 | 306,380.00 |
| May 04 2024 | 0.001864 | 0.00017 | 10.05% | 0.001864 | 0.001864 | 0.001864 | 3,865.00 |
| May 03 2024 | 0.001694 | -0.000197 | -10.42% | 0.001693 | 0.001694 | 0.001693 | 13,071.00 |
| May 02 2024 | 0.001891 | 0.000277 | 17.16% | 0.00168 | 0.00217 | 0.001667 | 3,319,542.00 |
| May 01 2024 | 0.001614 | -0.000119 | -6.87% | 0.001733 | 0.0023 | 0.001556 | 3,193,936.00 |
| Apr 30 2024 | 0.001733 | -0.00000600 | -0.34% | 0.001732 | 0.001746 | 0.001572 | 2,708,848.00 |
| Apr 29 2024 | 0.001739 | 0.00000600 | 0.35% | 0.0019 | 0.001938 | 0.001725 | 2,633,885.00 |
| Apr 28 2024 | 0.001734 | -0.000046 | -2.58% | 0.001782 | 0.0027 | 0.001725 | 2,296,265.00 |
| Apr 27 2024 | 0.00178 | 0.00006 | 3.49% | 0.001778 | 0.001787 | 0.00171 | 369,218.00 |
| Apr 26 2024 | 0.00172 | 0.00001 | 0.58% | 0.00172 | 0.00172 | 0.00172 | 1,215.00 |
| Apr 25 2024 | 0.00171 | 0.000011 | 0.65% | 0.0017 | 0.00171 | 0.0017 | 9,112.00 |
| Apr 24 2024 | 0.001699 | -0.000115 | -6.34% | 0.001779 | 0.001808 | 0.00166 | 508,237.00 |
| Apr 23 2024 | 0.001815 | 0.000032 | 1.80% | 0.001818 | 0.001824 | 0.001751 | 339,889.00 |
| Apr 22 2024 | 0.001783 | 0.000032 | 1.83% | 0.001892 | 0.001892 | 0.001751 | 473,147.00 |
| Apr 21 2024 | 0.001751 | -0.000079 | -4.32% | 0.001853 | 0.001951 | 0.001751 | 980,157.00 |
| Apr 20 2024 | 0.00183 | 0.000079 | 4.51% | 0.001815 | 0.001853 | 0.001771 | 114,887.00 |
| Apr 19 2024 | 0.001751 | 0.000045 | 2.64% | 0.001706 | 0.001837 | 0.001706 | 51,612.00 |
| Apr 18 2024 | 0.001706 | -0.00005 | -2.85% | 0.001757 | 0.001757 | 0.00166 | 1,722,884.00 |
| Apr 17 2024 | 0.001756 | 0.000066 | 3.91% | 0.00169 | 0.001758 | 0.00166 | 717,200.00 |
| Apr 16 2024 | 0.001689 | 0.000029 | 1.75% | 0.001721 | 0.001784 | 0.00166 | 1,012,769.00 |
| Apr 15 2024 | 0.00166 | 0.000099 | 6.34% | 0.001729 | 0.001769 | 0.00161 | 202,995.00 |
| Apr 14 2024 | 0.001561 | -0.000076 | -4.64% | 0.00164 | 0.001799 | 0.001561 | 536,173.00 |
| Apr 13 2024 | 0.001637 | 0.000036 | 2.25% | 0.001603 | 0.001699 | 0.001601 | 5,320,422.00 |
| Apr 12 2024 | 0.001601 | -0.000122 | -7.08% | 0.00187 | 0.00187 | 0.001601 | 1,984,164.00 |
| Apr 11 2024 | 0.001724 | -0.000108 | -5.90% | 0.001866 | 0.00206 | 0.001666 | 1,370,651.00 |
| Apr 10 2024 | 0.001831 | 0.000059 | 3.33% | 0.001778 | 0.00187 | 0.001691 | 464,001.00 |
| Apr 09 2024 | 0.001773 | 0.000013 | 0.74% | 0.001764 | 0.002043 | 0.00175 | 2,586,369.00 |
| Apr 08 2024 | 0.00176 | -0.00014 | -7.37% | 0.001891 | 0.002288 | 0.00175 | 6,635,516.00 |
| Apr 07 2024 | 0.0019 | -0.000496 | -20.70% | 0.002392 | 0.002393 | 0.00166 | 7,219,768.00 |
| Apr 06 2024 | 0.002396 | 0.000734 | 44.16% | 0.001677 | 0.0038 | 0.00165 | 11,278,380.00 |
| Apr 05 2024 | 0.001662 | -0.00000500 | -0.30% | 0.00169 | 0.001797 | 0.001618 | 1,963,936.00 |
| Apr 04 2024 | 0.001667 | 0.000034 | 2.08% | 0.00163 | 0.002318 | 0.00161 | 1,846,513.00 |
| Apr 03 2024 | 0.001633 | 0.00000100 | 0.06% | 0.001635 | 0.001657 | 0.00161 | 3,209,437.00 |
| Apr 02 2024 | 0.001631 | -0.000154 | -8.63% | 0.001635 | 0.001752 | 0.001602 | 2,192,817.00 |
| Apr 01 2024 | 0.001785 | 0.000095 | 5.62% | 0.00182 | 0.001835 | 0.00155 | 3,795,638.00 |
| Mar 31 2024 | 0.001691 | -0.000239 | -12.39% | 0.001807 | 0.00194 | 0.001681 | 1,136,480.00 |
| Mar 30 2024 | 0.001929 | -0.000274 | -12.43% | 0.002364 | 0.002364 | 0.00183 | 3,234,768.00 |
| Mar 29 2024 | 0.002204 | 0.00003 | 1.38% | 0.002435 | 0.00286 | 0.002109 | 4,910,742.00 |
| Mar 28 2024 | 0.002173 | -0.000615 | -22.06% | 0.00258 | 0.00305 | 0.002076 | 18,122,271.00 |
| Mar 27 2024 | 0.002788 | 0.001202 | 75.74% | 0.001578 | 0.00435 | 0.00154 | 19,997,082.00 |
| Mar 26 2024 | 0.001587 | -0.000025 | -1.55% | 0.001594 | 0.001623 | 0.001541 | 15,817,755.00 |
| Mar 25 2024 | 0.001612 | -0.000033 | -2.01% | 0.001649 | 0.001659 | 0.00154 | 15,617,256.00 |
| Mar 24 2024 | 0.001644 | 0.000027 | 1.67% | 0.001601 | 0.001659 | 0.001598 | 14,601,298.00 |
| Mar 23 2024 | 0.001617 | -0.000064 | -3.81% | 0.001679 | 0.001693 | 0.001557 | 15,983,477.00 |
| Mar 22 2024 | 0.001681 | 0.00017 | 11.24% | 0.001524 | 0.001814 | 0.001478 | 16,610,735.00 |
| Mar 21 2024 | 0.001511 | 0.000026 | 1.75% | 0.001515 | 0.001536 | 0.001507 | 15,919,316.00 |
| Mar 20 2024 | 0.001485 | -0.000034 | -2.24% | 0.001497 | 0.001561 | 0.001457 | 15,991,525.00 |
| Mar 19 2024 | 0.001519 | -0.00000600 | -0.39% | 0.001526 | 0.00155 | 0.001417 | 15,807,021.00 |
| Mar 18 2024 | 0.001525 | -0.000093 | -5.75% | 0.001616 | 0.001667 | 0.001515 | 15,490,820.00 |
| Mar 17 2024 | 0.001617 | -0.000015 | -0.92% | 0.001585 | 0.001627 | 0.001498 | 14,908,547.00 |
| Mar 16 2024 | 0.001633 | -0.000059 | -3.49% | 0.001704 | 0.00171 | 0.001632 | 11,525,650.00 |
| Mar 15 2024 | 0.001692 | -0.000028 | -1.63% | 0.001723 | 0.001838 | 0.00165 | 14,502,953.00 |
| Mar 14 2024 | 0.00172 | 0.000062 | 3.74% | 0.00166 | 0.001861 | 0.001645 | 15,556,384.00 |
| Mar 13 2024 | 0.001658 | 0.00000400 | 0.24% | 0.001652 | 0.001677 | 0.001645 | 14,213,949.00 |
| Mar 12 2024 | 0.001654 | -0.00000800 | -0.48% | 0.001666 | 0.001677 | 0.001645 | 14,398,130.00 |
| Mar 11 2024 | 0.001662 | 0.00000900 | 0.54% | 0.00165 | 0.001677 | 0.001594 | 15,327,461.00 |
| Mar 10 2024 | 0.001653 | 0.000033 | 2.04% | 0.001615 | 0.001699 | 0.001596 | 15,251,315.00 |
| Mar 09 2024 | 0.00162 | 0.000066 | 4.25% | 0.001554 | 0.001698 | 0.001503 | 16,378,390.00 |
| Mar 08 2024 | 0.001554 | 0.000065 | 4.36% | 0.001487 | 0.001659 | 0.001468 | 16,519,475.00 |
| Mar 07 2024 | 0.00149 | -0.000051 | -3.31% | 0.001505 | 0.001519 | 0.001465 | 16,714,523.00 |
