Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
PSYETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.00000065 | -0.00000002 | -2.99% | 0.00000065 | 0.00000065 | 0.00000065 | 10,912.00 |
| May 21 2024 | 0.00000067 | -0.00000001 | -1.47% | 0.00000067 | 0.00000070 | 0.00000065 | 1,851,777.00 |
| May 20 2024 | 0.00000068 | -0.00000016 | -19.05% | 0.00000085 | 0.00000085 | 0.00000068 | 1,909,230.00 |
| May 19 2024 | 0.00000084 | -0.00000002 | -2.33% | 0.00000085 | 0.00000085 | 0.00000083 | 1,227,394.00 |
| May 18 2024 | 0.00000086 | -0.00000009 | -9.47% | 0.00000095 | 0.00000095 | 0.00000085 | 2,700,051.00 |
| May 17 2024 | 0.00000095 | -0.00000009 | -8.65% | 0.00000104 | 0.00000104 | 0.00000094 | 2,445,881.00 |
| May 16 2024 | 0.00000104 | -0.00000019 | -15.45% | 0.00000119 | 0.00000119 | 0.00000103 | 2,323,543.00 |
| May 15 2024 | 0.00000123 | 0.00000022 | 21.78% | 0.00000101 | 0.00000123 | 0.00000100 | 1,264,882.00 |
| May 14 2024 | 0.00000101 | 0.00000004 | 4.12% | 0.00000097 | 0.00000103 | 0.00000095 | 1,943,948.00 |
| May 13 2024 | 0.00000097 | 0.00000002 | 2.11% | 0.00000095 | 0.00000097 | 0.00000093 | 2,438,342.00 |
| May 12 2024 | 0.00000095 | -0.00000001 | -1.04% | 0.00000095 | 0.00000096 | 0.00000094 | 2,891,771.00 |
| May 11 2024 | 0.00000096 | 0.00 | 0.00% | 0.00000096 | 0.00000098 | 0.00000095 | 2,688,387.00 |
| May 10 2024 | 0.00000096 | 0.00000001 | 1.05% | 0.00000094 | 0.00000098 | 0.00000092 | 2,609,600.00 |
| May 09 2024 | 0.00000095 | 0.00000002 | 2.15% | 0.00000093 | 0.00000099 | 0.00000092 | 1,719,275.00 |
| May 08 2024 | 0.00000093 | -0.00000001 | -1.06% | 0.00000093 | 0.00000094 | 0.00000091 | 2,436,710.00 |
| May 07 2024 | 0.00000094 | 0.00000002 | 2.17% | 0.00000093 | 0.00000094 | 0.00000089 | 1,788,787.00 |
| May 06 2024 | 0.00000092 | 0.00000005 | 5.75% | 0.00000087 | 0.00000094 | 0.00000083 | 2,078,631.00 |
| May 05 2024 | 0.00000087 | -0.00000001 | -1.14% | 0.00000088 | 0.00000089 | 0.00000085 | 2,619,144.00 |
| May 04 2024 | 0.00000088 | 0.00000002 | 2.33% | 0.00000088 | 0.00000091 | 0.00000085 | 1,718,827.00 |
| May 03 2024 | 0.00000086 | -0.00000004 | -4.44% | 0.00000090 | 0.00000092 | 0.00000085 | 1,203,378.00 |
| May 02 2024 | 0.00000090 | -0.00000005 | -5.26% | 0.00000093 | 0.00000095 | 0.00000089 | 965,675.00 |
| May 01 2024 | 0.00000095 | 0.00000008 | 9.20% | 0.00000087 | 0.00000096 | 0.00000086 | 712,220.00 |
| Apr 30 2024 | 0.00000087 | 0.00000005 | 6.10% | 0.00000082 | 0.00000088 | 0.00000081 | 1,326,175.00 |
| Apr 29 2024 | 0.00000082 | 0.00000003 | 3.80% | 0.00000082 | 0.00000086 | 0.00000081 | 1,329,955.00 |
| Apr 28 2024 | 0.00000079 | -0.00000002 | -2.47% | 0.00000079 | 0.00000081 | 0.00000078 | 1,558,895.00 |
| Apr 27 2024 | 0.00000081 | -0.00000002 | -2.41% | 0.00000083 | 0.00000084 | 0.00000079 | 921,413.00 |
| Apr 26 2024 | 0.00000083 | 0.00 | 0.00% | 0.00000083 | 0.00000084 | 0.00000082 | 473,403.00 |
| Apr 25 2024 | 0.00000083 | -0.00000004 | -4.60% | 0.00000085 | 0.00000085 | 0.00000081 | 955,745.00 |
| Apr 24 2024 | 0.00000087 | -0.00000002 | -2.25% | 0.00000089 | 0.00000090 | 0.00000085 | 812,748.00 |
| Apr 23 2024 | 0.00000089 | -0.00000002 | -2.20% | 0.00000091 | 0.00000093 | 0.00000088 | 1,474,807.00 |
| Apr 22 2024 | 0.00000091 | 0.00000001 | 1.11% | 0.00000091 | 0.00000116 | 0.00000090 | 1,266,548.00 |
| Apr 21 2024 | 0.00000090 | 0.00000001 | 1.12% | 0.00000089 | 0.00000103 | 0.00000087 | 969,101.00 |
| Apr 20 2024 | 0.00000089 | -0.00000008 | -8.25% | 0.00000097 | 0.00000098 | 0.00000088 | 437,430.00 |
| Apr 19 2024 | 0.00000097 | -0.00000001 | -1.02% | 0.00000099 | 0.00000104 | 0.00000093 | 1,192,190.00 |
| Apr 18 2024 | 0.00000098 | -0.00000002 | -2.00% | 0.00000099 | 0.00000100 | 0.00000096 | 1,881,229.00 |
| Apr 17 2024 | 0.00000100 | -0.00000002 | -1.96% | 0.00000102 | 0.00000102 | 0.00000098 | 364,973.00 |
| Apr 16 2024 | 0.00000102 | 0.00 | 0.00% | 0.00000102 | 0.00000105 | 0.00000099 | 2,045,264.00 |
| Apr 15 2024 | 0.00000102 | -0.00000003 | -2.86% | 0.00000106 | 0.00000107 | 0.00000097 | 824,563.00 |
| Apr 14 2024 | 0.00000105 | -0.00000007 | -6.25% | 0.00000110 | 0.00000115 | 0.00000102 | 1,378,188.00 |
| Apr 13 2024 | 0.00000112 | 0.00000001 | 0.90% | 0.00000110 | 0.00000116 | 0.00000103 | 257,006.00 |
| Apr 12 2024 | 0.00000111 | -0.00000004 | -3.48% | 0.00000114 | 0.00000122 | 0.00000109 | 612,211.00 |
| Apr 11 2024 | 0.00000115 | -0.00000001 | -0.86% | 0.00000116 | 0.00000117 | 0.00000112 | 1,265,501.00 |
| Apr 10 2024 | 0.00000116 | -0.00000009 | -7.20% | 0.00000124 | 0.00000124 | 0.00000115 | 461,849.00 |
| Apr 09 2024 | 0.00000125 | 0.00000012 | 10.62% | 0.00000113 | 0.00000126 | 0.00000112 | 568,742.00 |
| Apr 08 2024 | 0.00000113 | -0.00000009 | -7.38% | 0.00000119 | 0.00000119 | 0.00000111 | 454,625.00 |
| Apr 07 2024 | 0.00000122 | -0.00000008 | -6.15% | 0.00000127 | 0.00000127 | 0.00000122 | 286,196.00 |
| Apr 06 2024 | 0.00000130 | -0.00000001 | -0.76% | 0.00000130 | 0.00000136 | 0.00000128 | 203,040.00 |
| Apr 05 2024 | 0.00000131 | -0.00000004 | -2.96% | 0.00000136 | 0.00000140 | 0.00000131 | 1,028,472.00 |
| Apr 04 2024 | 0.00000135 | -0.00000002 | -1.46% | 0.00000135 | 0.00000142 | 0.00000133 | 1,649,532.00 |
| Apr 03 2024 | 0.00000137 | -0.00000010 | -6.80% | 0.00000146 | 0.00000146 | 0.00000137 | 505,093.00 |
| Apr 02 2024 | 0.00000147 | 0.00000007 | 5.00% | 0.00000141 | 0.00000153 | 0.00000141 | 713,651.00 |
| Apr 01 2024 | 0.00000140 | 0.00000004 | 2.94% | 0.00000136 | 0.00000144 | 0.00000136 | 991,018.00 |
| Mar 31 2024 | 0.00000136 | -0.00000002 | -1.45% | 0.00000138 | 0.00000140 | 0.00000136 | 1,297,510.00 |
| Mar 30 2024 | 0.00000138 | -0.00000006 | -4.17% | 0.00000145 | 0.00000147 | 0.00000135 | 930,477.00 |
| Mar 29 2024 | 0.00000144 | -0.00000001 | -0.69% | 0.00000144 | 0.00000147 | 0.00000139 | 515,134.00 |
| Mar 28 2024 | 0.00000145 | 0.00000002 | 1.40% | 0.00000143 | 0.00000146 | 0.00000139 | 1,714,515.00 |
| Mar 27 2024 | 0.00000143 | -0.00000006 | -4.03% | 0.00000148 | 0.00000151 | 0.00000140 | 1,381,177.00 |
| Mar 26 2024 | 0.00000149 | -0.00000009 | -5.70% | 0.00000158 | 0.00000165 | 0.00000146 | 1,899,154.00 |
| Mar 25 2024 | 0.00000158 | -0.00000007 | -4.24% | 0.00000164 | 0.00000169 | 0.00000155 | 1,627,984.00 |
| Mar 24 2024 | 0.00000165 | -0.00000012 | -6.78% | 0.00000179 | 0.00000180 | 0.00000163 | 1,794,177.00 |
| Mar 23 2024 | 0.00000177 | 0.00000007 | 4.12% | 0.00000169 | 0.00000180 | 0.00000165 | 2,222,805.00 |
| Mar 22 2024 | 0.00000170 | 0.00000002 | 1.19% | 0.00000167 | 0.00000180 | 0.00000161 | 1,708,243.00 |
| Mar 21 2024 | 0.00000168 | -0.00000009 | -5.08% | 0.00000177 | 0.00000177 | 0.00000162 | 2,240,038.00 |
| Mar 20 2024 | 0.00000177 | -0.00000025 | -12.38% | 0.00000201 | 0.00000206 | 0.00000176 | 1,635,187.00 |
| Mar 19 2024 | 0.00000202 | 0.00000030 | 17.44% | 0.00000172 | 0.00000203 | 0.00000169 | 1,896,817.00 |
| Mar 18 2024 | 0.00000172 | 0.00000006 | 3.61% | 0.00000164 | 0.00000181 | 0.00000164 | 1,919,757.00 |
| Mar 17 2024 | 0.00000166 | -0.00000022 | -11.70% | 0.00000189 | 0.00000191 | 0.00000164 | 1,599,983.00 |
| Mar 16 2024 | 0.00000188 | 0.00000005 | 2.73% | 0.00000181 | 0.00000192 | 0.00000172 | 1,486,302.00 |
| Mar 15 2024 | 0.00000183 | -0.00000017 | -8.50% | 0.00000196 | 0.00000212 | 0.00000177 | 1,597,675.00 |
| Mar 14 2024 | 0.00000200 | 0.00000007 | 3.63% | 0.00000193 | 0.00000213 | 0.00000192 | 1,690,429.00 |
| Mar 13 2024 | 0.00000193 | 0.00000040 | 26.14% | 0.00000152 | 0.00000200 | 0.00000149 | 1,738,192.00 |
| Mar 12 2024 | 0.00000153 | -0.00000033 | -17.74% | 0.00000187 | 0.00000191 | 0.00000145 | 1,904,693.00 |
| Mar 11 2024 | 0.00000186 | -0.00000008 | -4.12% | 0.00000193 | 0.00000200 | 0.00000182 | 1,335,063.00 |
| Mar 10 2024 | 0.00000194 | 0.00000006 | 3.19% | 0.00000187 | 0.00000214 | 0.00000184 | 1,513,034.00 |
| Mar 09 2024 | 0.00000188 | -0.00000005 | -2.59% | 0.00000193 | 0.00000196 | 0.00000183 | 1,114,431.00 |
| Mar 08 2024 | 0.00000193 | -0.00000018 | -8.53% | 0.00000212 | 0.00000213 | 0.00000190 | 1,361,156.00 |
| Mar 07 2024 | 0.00000211 | -0.00000022 | -9.44% | 0.00000232 | 0.00000245 | 0.00000208 | 1,481,761.00 |
| Mar 06 2024 | 0.00000233 | -0.00000007 | -2.92% | 0.00000236 | 0.00000240 | 0.00000218 | 1,076,215.00 |
| Mar 05 2024 | 0.00000240 | 0.00000054 | 29.03% | 0.00000196 | 0.00000297 | 0.00000183 | 1,358,468.00 |
| Mar 04 2024 | 0.00000186 | 0.00000011 | 6.29% | 0.00000175 | 0.00000186 | 0.00000167 | 1,886,460.00 |
| Mar 03 2024 | 0.00000175 | 0.00000003 | 1.74% | 0.00000171 | 0.00000180 | 0.00000165 | 1,926,433.00 |
| Mar 02 2024 | 0.00000172 | 0.00000005 | 2.99% | 0.00000167 | 0.00000174 | 0.00000165 | 2,111,375.00 |
| Mar 01 2024 | 0.00000167 | -0.00000003 | -1.76% | 0.00000170 | 0.00000171 | 0.00000165 | 2,687,999.00 |
| Feb 29 2024 | 0.00000170 | -0.00000004 | -2.30% | 0.00000174 | 0.00000176 | 0.00000160 | 1,862,752.00 |
| Feb 28 2024 | 0.00000174 | -0.00000043 | -19.82% | 0.00000192 | 0.00000195 | 0.00000171 | 2,164,164.00 |
| Feb 27 2024 | 0.00000217 | 0.00000063 | 40.91% | 0.00000155 | 0.00000217 | 0.00000145 | 2,144,905.00 |
| Feb 26 2024 | 0.00000154 | -0.00000008 | -4.94% | 0.00000163 | 0.00000166 | 0.00000151 | 1,529,569.00 |
| Feb 25 2024 | 0.00000162 | -0.00000012 | -6.90% | 0.00000174 | 0.00000177 | 0.00000162 | 1,958,838.00 |
| Feb 24 2024 | 0.00000174 | 0.00000003 | 1.75% | 0.00000170 | 0.00000191 | 0.00000168 | 1,632,372.00 |
| Feb 23 2024 | 0.00000171 | 0.00000011 | 6.88% | 0.00000157 | 0.00000172 | 0.00000155 | 1,629,307.00 |
