PSYUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 22 2024 | 0.00244 | -0.000087 | -3.44% | 0.002526 | 0.002531 | 0.002419 | 6,056,355.00 |
May 21 2024 | 0.002527 | 0.000056 | 2.27% | 0.002469 | 0.002575 | 0.002451 | 6,050,704.00 |
May 20 2024 | 0.002471 | -0.000122 | -4.70% | 0.002581 | 0.0026 | 0.002421 | 5,908,354.00 |
May 19 2024 | 0.002593 | -0.000099 | -3.68% | 0.002648 | 0.002666 | 0.002555 | 4,664,941.00 |
May 18 2024 | 0.002692 | -0.00024 | -8.19% | 0.002928 | 0.002933 | 0.002672 | 4,860,086.00 |
May 17 2024 | 0.002932 | -0.000128 | -4.18% | 0.003061 | 0.003079 | 0.002889 | 5,236,571.00 |
May 16 2024 | 0.00306 | -0.000592 | -16.21% | 0.003629 | 0.003634 | 0.00304 | 4,915,164.00 |
May 15 2024 | 0.003652 | 0.000719 | 24.51% | 0.002933 | 0.003772 | 0.002889 | 5,634,732.00 |
May 14 2024 | 0.002933 | 0.000077 | 2.70% | 0.002854 | 0.003031 | 0.002746 | 5,374,600.00 |
May 13 2024 | 0.002856 | 0.000095 | 3.44% | 0.002763 | 0.002888 | 0.002752 | 4,589,866.00 |
May 12 2024 | 0.002761 | -0.000029 | -1.04% | 0.002788 | 0.00282 | 0.002748 | 5,226,486.00 |
May 11 2024 | 0.00279 | -0.000012 | -0.43% | 0.002803 | 0.00282 | 0.00277 | 5,114,559.00 |
May 10 2024 | 0.002802 | -0.000087 | -3.01% | 0.002876 | 0.002881 | 0.002746 | 4,921,732.00 |
May 09 2024 | 0.002889 | 0.000116 | 4.18% | 0.002772 | 0.003002 | 0.002747 | 5,360,719.00 |
May 08 2024 | 0.002773 | -0.000026 | -0.93% | 0.002802 | 0.002846 | 0.002746 | 5,479,245.00 |
May 07 2024 | 0.002799 | -0.000056 | -1.96% | 0.002853 | 0.003002 | 0.00277 | 5,326,589.00 |
May 06 2024 | 0.002855 | 0.000115 | 4.20% | 0.002728 | 0.00304 | 0.002677 | 5,145,913.00 |
May 05 2024 | 0.00274 | -0.000012 | -0.44% | 0.002752 | 0.00282 | 0.002672 | 5,185,682.00 |
May 04 2024 | 0.002752 | 0.00006 | 2.23% | 0.002691 | 0.002843 | 0.002625 | 6,521,830.00 |
May 03 2024 | 0.002692 | -0.000033 | -1.21% | 0.002723 | 0.00278 | 0.00265 | 5,698,655.00 |
May 02 2024 | 0.002725 | -0.000049 | -1.77% | 0.002767 | 0.002781 | 0.002677 | 5,046,141.00 |
May 01 2024 | 0.002774 | 0.000157 | 6.00% | 0.002617 | 0.002924 | 0.002591 | 4,897,407.00 |
Apr 30 2024 | 0.002617 | -0.000011 | -0.42% | 0.002631 | 0.00267 | 0.002515 | 5,911,885.00 |
Apr 29 2024 | 0.002628 | -0.00000200 | -0.08% | 0.002631 | 0.002695 | 0.002579 | 5,736,009.00 |
Apr 28 2024 | 0.00263 | 0.000026 | 1.00% | 0.002599 | 0.002704 | 0.002545 | 5,785,049.00 |
Apr 27 2024 | 0.002604 | -0.000025 | -0.95% | 0.002625 | 0.002672 | 0.002554 | 5,868,635.00 |
Apr 26 2024 | 0.002629 | 0.000016 | 0.61% | 0.002604 | 0.002651 | 0.002577 | 5,708,722.00 |
Apr 25 2024 | 0.002613 | -0.000113 | -4.15% | 0.002705 | 0.002711 | 0.002545 | 5,646,490.00 |
Apr 24 2024 | 0.002726 | -0.000173 | -5.97% | 0.002889 | 0.002923 | 0.002691 | 4,386,555.00 |
Apr 23 2024 | 0.002899 | -0.000057 | -1.93% | 0.002927 | 0.002956 | 0.002817 | 5,084,538.00 |
Apr 22 2024 | 0.002956 | 0.000036 | 1.23% | 0.002892 | 0.003346 | 0.00282 | 5,154,867.00 |
Apr 21 2024 | 0.00292 | 0.000114 | 4.06% | 0.002804 | 0.003365 | 0.00277 | 5,766,670.00 |
Apr 20 2024 | 0.002806 | -0.000157 | -5.30% | 0.002961 | 0.002976 | 0.002746 | 5,317,046.00 |
Apr 19 2024 | 0.002963 | -0.000034 | -1.13% | 0.003 | 0.003031 | 0.002889 | 4,217,675.00 |
Apr 18 2024 | 0.002997 | 0.000011 | 0.37% | 0.00298 | 0.003002 | 0.002855 | 3,535,159.00 |
Apr 17 2024 | 0.002986 | -0.000189 | -5.95% | 0.003165 | 0.003196 | 0.002926 | 4,750,729.00 |
Apr 16 2024 | 0.003175 | 0.000027 | 0.86% | 0.00316 | 0.003258 | 0.003051 | 3,494,066.00 |
Apr 15 2024 | 0.003148 | -0.000201 | -6.00% | 0.003351 | 0.003376 | 0.003104 | 4,605,597.00 |
Apr 14 2024 | 0.003349 | 0.00000800 | 0.24% | 0.00338 | 0.003495 | 0.003158 | 4,826,863.00 |
Apr 13 2024 | 0.003341 | -0.000267 | -7.40% | 0.003597 | 0.003602 | 0.003341 | 4,102,902.00 |
Apr 12 2024 | 0.003608 | -0.000443 | -10.94% | 0.004047 | 0.004071 | 0.003505 | 3,881,194.00 |
Apr 11 2024 | 0.004051 | -0.000068 | -1.65% | 0.004119 | 0.004151 | 0.00401 | 1,693,845.00 |
Apr 10 2024 | 0.004119 | -0.000275 | -6.26% | 0.004428 | 0.004465 | 0.004081 | 3,317,520.00 |
Apr 09 2024 | 0.004394 | 0.0002 | 4.77% | 0.004196 | 0.004505 | 0.004021 | 3,671,870.00 |
Apr 08 2024 | 0.004194 | -0.000011 | -0.26% | 0.004164 | 0.004337 | 0.004019 | 3,535,464.00 |
Apr 07 2024 | 0.004205 | -0.000154 | -3.53% | 0.004362 | 0.004393 | 0.004175 | 3,882,037.00 |
Apr 06 2024 | 0.004359 | -0.000031 | -0.71% | 0.004387 | 0.004563 | 0.004283 | 3,593,610.00 |
Apr 05 2024 | 0.00439 | -0.000142 | -3.13% | 0.004533 | 0.004563 | 0.004351 | 3,431,654.00 |
Apr 04 2024 | 0.004532 | -0.000052 | -1.13% | 0.004581 | 0.004671 | 0.004506 | 2,227,698.00 |
Apr 03 2024 | 0.004584 | -0.000262 | -5.41% | 0.004843 | 0.004886 | 0.004555 | 3,396,448.00 |
Apr 02 2024 | 0.004846 | -0.000093 | -1.88% | 0.004939 | 0.004987 | 0.004741 | 3,338,247.00 |
Apr 01 2024 | 0.004939 | -0.000032 | -0.64% | 0.004973 | 0.00502 | 0.0049 | 3,145,795.00 |
Mar 31 2024 | 0.004971 | 0.000095 | 1.95% | 0.004876 | 0.004987 | 0.004843 | 2,980,046.00 |
Mar 30 2024 | 0.004876 | -0.000211 | -4.15% | 0.005093 | 0.005181 | 0.004828 | 3,457,719.00 |
Mar 29 2024 | 0.005087 | -0.000072 | -1.40% | 0.005175 | 0.005222 | 0.004931 | 3,895,001.00 |
Mar 28 2024 | 0.005159 | 0.000129 | 2.56% | 0.005037 | 0.005252 | 0.005 | 4,637,465.00 |
Mar 27 2024 | 0.00503 | -0.000299 | -5.61% | 0.005382 | 0.005382 | 0.005 | 4,917,674.00 |
Mar 26 2024 | 0.005329 | -0.000375 | -6.57% | 0.005686 | 0.005903 | 0.005253 | 3,778,529.00 |
Mar 25 2024 | 0.005704 | 0.00000400 | 0.07% | 0.005674 | 0.005882 | 0.005543 | 4,400,625.00 |
Mar 24 2024 | 0.0057 | -0.000255 | -4.28% | 0.005964 | 0.006013 | 0.005662 | 4,548,221.00 |
Mar 23 2024 | 0.005955 | 0.000326 | 5.79% | 0.005651 | 0.006033 | 0.00552 | 3,600,870.00 |
Mar 22 2024 | 0.005629 | -0.000277 | -4.69% | 0.00587 | 0.006008 | 0.005593 | 4,502,168.00 |
Mar 21 2024 | 0.005906 | -0.00033 | -5.29% | 0.006226 | 0.006266 | 0.005695 | 3,986,991.00 |
Mar 20 2024 | 0.006236 | -0.000169 | -2.64% | 0.006403 | 0.006426 | 0.00611 | 4,073,086.00 |
Mar 19 2024 | 0.006405 | 0.000347 | 5.73% | 0.006072 | 0.006429 | 0.006013 | 3,949,942.00 |
Mar 18 2024 | 0.006058 | -0.000035 | -0.57% | 0.006011 | 0.006267 | 0.005975 | 4,321,941.00 |
Mar 17 2024 | 0.006093 | -0.000545 | -8.21% | 0.006633 | 0.006697 | 0.006033 | 4,206,105.00 |
Mar 16 2024 | 0.006638 | -0.000207 | -3.02% | 0.006801 | 0.007106 | 0.006594 | 3,820,851.00 |
Mar 15 2024 | 0.006845 | -0.000874 | -11.32% | 0.007674 | 0.0078 | 0.006678 | 4,000,637.00 |
Mar 14 2024 | 0.007719 | -0.000054 | -0.69% | 0.007729 | 0.008313 | 0.007667 | 3,638,581.00 |
Mar 13 2024 | 0.007773 | 0.001701 | 28.01% | 0.006099 | 0.008093 | 0.006012 | 4,659,654.00 |
Mar 12 2024 | 0.006072 | -0.001571 | -20.55% | 0.007644 | 0.007659 | 0.005795 | 4,386,492.00 |
Mar 11 2024 | 0.007643 | 0.000085 | 1.12% | 0.007524 | 0.007876 | 0.007392 | 3,767,007.00 |
Mar 10 2024 | 0.007558 | 0.00026 | 3.56% | 0.007277 | 0.008493 | 0.007206 | 3,897,854.00 |
Mar 09 2024 | 0.007298 | -0.000233 | -3.09% | 0.007537 | 0.007582 | 0.007116 | 3,889,391.00 |
Mar 08 2024 | 0.007531 | -0.000706 | -8.57% | 0.00824 | 0.008262 | 0.007486 | 3,528,782.00 |
Mar 07 2024 | 0.008237 | -0.000661 | -7.43% | 0.008896 | 0.009264 | 0.008093 | 3,504,874.00 |
Mar 06 2024 | 0.008898 | 0.000356 | 4.17% | 0.008426 | 0.008942 | 0.008286 | 3,342,475.00 |
Mar 05 2024 | 0.008542 | 0.001844 | 27.53% | 0.007066 | 0.010137 | 0.00685 | 4,939,834.00 |
Mar 04 2024 | 0.006698 | 0.000582 | 9.52% | 0.006108 | 0.006763 | 0.005958 | 3,988,009.00 |
Mar 03 2024 | 0.006116 | 0.000202 | 3.42% | 0.005853 | 0.006188 | 0.005662 | 3,772,238.00 |
Mar 02 2024 | 0.005914 | 0.000181 | 3.16% | 0.005746 | 0.005957 | 0.005663 | 3,700,655.00 |
Mar 01 2024 | 0.005733 | 0.000014 | 0.24% | 0.005719 | 0.005747 | 0.005695 | 3,711,822.00 |
Feb 29 2024 | 0.005719 | -0.000183 | -3.10% | 0.005903 | 0.005957 | 0.005593 | 3,752,115.00 |
Feb 28 2024 | 0.005902 | -0.001304 | -18.10% | 0.006287 | 0.006347 | 0.005852 | 3,395,926.00 |
Feb 27 2024 | 0.007206 | 0.002314 | 47.30% | 0.004895 | 0.007206 | 0.00475 | 4,760,288.00 |
Feb 26 2024 | 0.004892 | -0.000192 | -3.78% | 0.005076 | 0.005114 | 0.004803 | 4,641,582.00 |
Feb 25 2024 | 0.005084 | -0.000148 | -2.83% | 0.005212 | 0.005314 | 0.005051 | 4,433,460.00 |
Feb 24 2024 | 0.005232 | 0.000203 | 4.04% | 0.005009 | 0.005643 | 0.004931 | 4,425,846.00 |
Feb 23 2024 | 0.005029 | 0.000274 | 5.76% | 0.004759 | 0.005066 | 0.004612 | 4,273,044.00 |