PTSUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 22 2024 | 0.001603 | -0.00000600 | -0.37% | 0.00161 | 0.001614 | 0.0016 | 8,584,813.00 |
May 21 2024 | 0.001609 | 0.000059 | 3.80% | 0.001542 | 0.001663 | 0.001536 | 6,592,690.00 |
May 20 2024 | 0.001551 | -0.000013 | -0.83% | 0.001563 | 0.001567 | 0.001537 | 8,079,419.00 |
May 19 2024 | 0.001564 | 0.00000090 | 0.06% | 0.001564 | 0.001569 | 0.001561 | 8,703,563.00 |
May 18 2024 | 0.001563 | -0.000043 | -2.68% | 0.001607 | 0.001612 | 0.001557 | 8,573,589.00 |
May 17 2024 | 0.001606 | -0.00000600 | -0.37% | 0.001612 | 0.001617 | 0.0016 | 9,016,832.00 |
May 16 2024 | 0.001612 | -0.00000100 | -0.06% | 0.001613 | 0.001619 | 0.001606 | 8,138,160.00 |
May 15 2024 | 0.001613 | 0.00000900 | 0.56% | 0.001603 | 0.001638 | 0.001602 | 8,305,839.00 |
May 14 2024 | 0.001604 | 0.000075 | 4.90% | 0.00153 | 0.001606 | 0.001522 | 8,106,286.00 |
May 13 2024 | 0.001529 | -0.000081 | -5.03% | 0.00161 | 0.00161 | 0.001527 | 3,024,623.00 |
May 12 2024 | 0.00161 | -0.00000500 | -0.31% | 0.001615 | 0.001615 | 0.001608 | 7,080,822.00 |
May 11 2024 | 0.001615 | 0.00000600 | 0.37% | 0.001608 | 0.001616 | 0.0016 | 6,916,529.00 |
May 10 2024 | 0.001609 | -0.00000200 | -0.12% | 0.001612 | 0.001615 | 0.0016 | 8,543,869.00 |
May 09 2024 | 0.001611 | -0.00000200 | -0.12% | 0.001613 | 0.001613 | 0.0016 | 8,333,266.00 |
May 08 2024 | 0.001613 | -0.000084 | -4.95% | 0.001693 | 0.001693 | 0.0016 | 8,025,677.00 |
May 07 2024 | 0.001697 | 0.00000020 | 0.01% | 0.001696 | 0.0017 | 0.001693 | 6,172,232.00 |
May 06 2024 | 0.001696 | 0.00000020 | 0.01% | 0.001696 | 0.001699 | 0.001693 | 7,982,045.00 |
May 05 2024 | 0.001696 | -0.000239 | -12.35% | 0.001932 | 0.001983 | 0.001694 | 7,711,146.00 |
May 04 2024 | 0.001935 | 0.000347 | 21.85% | 0.001591 | 0.002 | 0.001576 | 8,047,932.00 |
May 03 2024 | 0.001588 | -0.00000400 | -0.25% | 0.001592 | 0.001592 | 0.001576 | 4,148,103.00 |
May 02 2024 | 0.001592 | 0.000015 | 0.95% | 0.001577 | 0.001592 | 0.001565 | 6,168,934.00 |
May 01 2024 | 0.001577 | 0.00000300 | 0.19% | 0.001575 | 0.001592 | 0.001566 | 7,672,041.00 |
Apr 30 2024 | 0.001575 | -0.00000900 | -0.57% | 0.001585 | 0.001586 | 0.001571 | 8,672,993.00 |
Apr 29 2024 | 0.001583 | 0.00000300 | 0.19% | 0.001579 | 0.001592 | 0.001576 | 8,533,241.00 |
Apr 28 2024 | 0.001581 | -0.00000300 | -0.19% | 0.001584 | 0.001592 | 0.001567 | 8,792,716.00 |
Apr 27 2024 | 0.001584 | 0.00000700 | 0.44% | 0.001577 | 0.001592 | 0.001575 | 8,720,245.00 |
Apr 26 2024 | 0.001577 | -0.00001 | -0.63% | 0.001589 | 0.001592 | 0.001565 | 2,598,300.00 |
Apr 25 2024 | 0.001587 | 0.00000100 | 0.06% | 0.001586 | 0.001592 | 0.001584 | 7,951,979.00 |
Apr 24 2024 | 0.001586 | 0.00000800 | 0.51% | 0.00158 | 0.001592 | 0.001577 | 8,627,725.00 |
Apr 23 2024 | 0.001578 | -0.00000040 | -0.03% | 0.001581 | 0.001592 | 0.001576 | 8,565,457.00 |
Apr 22 2024 | 0.001578 | -0.00000300 | -0.19% | 0.001579 | 0.001592 | 0.001576 | 8,870,337.00 |
Apr 21 2024 | 0.001582 | 0.00 | 0.00% | 0.00158 | 0.001592 | 0.001567 | 8,684,700.00 |
Apr 20 2024 | 0.001582 | 0.000011 | 0.70% | 0.001571 | 0.001592 | 0.001567 | 8,800,131.00 |
Apr 19 2024 | 0.001571 | -0.00000100 | -0.06% | 0.001571 | 0.001577 | 0.001565 | 8,284,050.00 |
Apr 18 2024 | 0.001572 | 0.00000090 | 0.06% | 0.00157 | 0.00158 | 0.001565 | 8,671,257.00 |
Apr 17 2024 | 0.001571 | -0.000018 | -1.13% | 0.001589 | 0.001592 | 0.001565 | 6,265,627.00 |
Apr 16 2024 | 0.00159 | -0.00003 | -1.85% | 0.001621 | 0.001644 | 0.001585 | 8,332,718.00 |
Apr 15 2024 | 0.00162 | 0.00001 | 0.62% | 0.001611 | 0.001646 | 0.001608 | 8,442,536.00 |
Apr 14 2024 | 0.001609 | 0.000023 | 1.45% | 0.001585 | 0.001629 | 0.00157 | 7,048,267.00 |
Apr 13 2024 | 0.001586 | -0.00012 | -7.03% | 0.001707 | 0.00176 | 0.001553 | 7,710,194.00 |
Apr 12 2024 | 0.001706 | -0.000078 | -4.37% | 0.001771 | 0.001771 | 0.001693 | 8,181,065.00 |
Apr 11 2024 | 0.001785 | -0.000132 | -6.89% | 0.001921 | 0.001928 | 0.001774 | 6,751,709.00 |
Apr 10 2024 | 0.001917 | -0.000025 | -1.29% | 0.001945 | 0.001946 | 0.001896 | 6,244,188.00 |
Apr 09 2024 | 0.001941 | -0.00000500 | -0.26% | 0.001948 | 0.001961 | 0.001934 | 6,964,674.00 |
Apr 08 2024 | 0.001947 | -0.00000900 | -0.46% | 0.001955 | 0.001961 | 0.001923 | 7,280,990.00 |
Apr 07 2024 | 0.001955 | -0.00000300 | -0.15% | 0.001956 | 0.001964 | 0.001944 | 7,860,885.00 |
Apr 06 2024 | 0.001958 | 0.00000500 | 0.26% | 0.001958 | 0.001965 | 0.001923 | 8,027,380.00 |
Apr 05 2024 | 0.001953 | -0.00000600 | -0.31% | 0.001954 | 0.001966 | 0.001943 | 7,941,561.00 |
Apr 04 2024 | 0.001959 | 0.00000800 | 0.41% | 0.00195 | 0.001967 | 0.00193 | 7,374,107.00 |
Apr 03 2024 | 0.001951 | 0.000011 | 0.57% | 0.001938 | 0.001959 | 0.00193 | 7,659,982.00 |
Apr 02 2024 | 0.00194 | 0.000026 | 1.36% | 0.001916 | 0.001949 | 0.001897 | 7,782,593.00 |
Apr 01 2024 | 0.001914 | 0.00000800 | 0.42% | 0.00191 | 0.001934 | 0.0019 | 7,786,078.00 |
Mar 31 2024 | 0.001906 | 0.00 | 0.00% | 0.001905 | 0.001942 | 0.001896 | 7,962,547.00 |
Mar 30 2024 | 0.001906 | -0.000018 | -0.94% | 0.001921 | 0.001932 | 0.001897 | 7,903,556.00 |
Mar 29 2024 | 0.001924 | -0.000056 | -2.83% | 0.001983 | 0.002003 | 0.001906 | 9,584,020.00 |
Mar 28 2024 | 0.00198 | -0.000268 | -11.92% | 0.002252 | 0.00226 | 0.001787 | 11,075,152.00 |
Mar 27 2024 | 0.002248 | -0.000013 | -0.57% | 0.002258 | 0.00227 | 0.002206 | 10,946,351.00 |
Mar 26 2024 | 0.002261 | 0.00005 | 2.26% | 0.002213 | 0.002278 | 0.002203 | 11,122,154.00 |
Mar 25 2024 | 0.002211 | 0.00000300 | 0.14% | 0.002203 | 0.002264 | 0.002168 | 11,383,207.00 |
Mar 24 2024 | 0.002209 | -0.00000400 | -0.18% | 0.002214 | 0.002218 | 0.002169 | 11,174,699.00 |
Mar 23 2024 | 0.002213 | 0.000118 | 5.62% | 0.002094 | 0.002276 | 0.00208 | 11,431,324.00 |
Mar 22 2024 | 0.002095 | 0.000016 | 0.77% | 0.002069 | 0.0021 | 0.002069 | 11,425,686.00 |
Mar 21 2024 | 0.002078 | 0.000028 | 1.37% | 0.002052 | 0.002096 | 0.002041 | 11,643,400.00 |
Mar 20 2024 | 0.00205 | 0.00004 | 1.99% | 0.002013 | 0.00208 | 0.002008 | 11,993,005.00 |
Mar 19 2024 | 0.00201 | -0.000012 | -0.59% | 0.002025 | 0.002048 | 0.002 | 10,235,860.00 |
Mar 18 2024 | 0.002022 | -0.00000400 | -0.20% | 0.002026 | 0.002048 | 0.00202 | 7,001,023.00 |
Mar 17 2024 | 0.002027 | 0.000015 | 0.75% | 0.002009 | 0.00205 | 0.002 | 12,523,391.00 |
Mar 16 2024 | 0.002012 | -0.000052 | -2.52% | 0.002064 | 0.002067 | 0.002 | 11,897,195.00 |
Mar 15 2024 | 0.002065 | -0.000012 | -0.58% | 0.002071 | 0.002079 | 0.002061 | 10,704,405.00 |
Mar 14 2024 | 0.002076 | -0.000049 | -2.31% | 0.002142 | 0.002155 | 0.00207 | 11,782,304.00 |
Mar 13 2024 | 0.002125 | 0.000058 | 2.81% | 0.002057 | 0.002161 | 0.00204 | 11,412,346.00 |
Mar 12 2024 | 0.002067 | -0.000091 | -4.22% | 0.002161 | 0.002178 | 0.002049 | 11,344,035.00 |
Mar 11 2024 | 0.002159 | 0.00000700 | 0.33% | 0.002155 | 0.002169 | 0.002137 | 11,690,798.00 |
Mar 10 2024 | 0.002151 | 0.000044 | 2.09% | 0.002087 | 0.00228 | 0.002083 | 7,535,486.00 |
Mar 09 2024 | 0.002107 | 0.000075 | 3.69% | 0.002032 | 0.002312 | 0.002026 | 7,146,474.00 |
Mar 08 2024 | 0.002032 | -0.000053 | -2.54% | 0.002088 | 0.002144 | 0.002019 | 10,945,063.00 |
Mar 07 2024 | 0.002085 | -0.0001 | -4.58% | 0.002216 | 0.002216 | 0.002 | 10,869,995.00 |
Mar 06 2024 | 0.002185 | 0.000106 | 5.11% | 0.002091 | 0.002365 | 0.00205 | 7,581,583.00 |
Mar 05 2024 | 0.002079 | -0.000078 | -3.62% | 0.002154 | 0.002171 | 0.002052 | 9,828,445.00 |
Mar 04 2024 | 0.002157 | 0.000026 | 1.22% | 0.002123 | 0.002192 | 0.002093 | 9,636,308.00 |
Mar 03 2024 | 0.002131 | -0.000047 | -2.16% | 0.002181 | 0.002181 | 0.00211 | 3,612,050.00 |
Mar 02 2024 | 0.002177 | 0.000134 | 6.53% | 0.00205 | 0.002388 | 0.002044 | 9,237,154.00 |
Mar 01 2024 | 0.002044 | -0.000036 | -1.73% | 0.002081 | 0.002105 | 0.002 | 8,926,557.00 |
Feb 29 2024 | 0.00208 | 0.000072 | 3.59% | 0.002009 | 0.0021 | 0.002004 | 10,931,498.00 |
Feb 28 2024 | 0.002008 | -0.000039 | -1.91% | 0.002087 | 0.002095 | 0.002 | 10,576,915.00 |
Feb 27 2024 | 0.002047 | 0.000045 | 2.25% | 0.002 | 0.002106 | 0.002 | 10,338,821.00 |
Feb 26 2024 | 0.002002 | -0.000015 | -0.74% | 0.00202 | 0.002735 | 0.002 | 10,863,115.00 |
Feb 25 2024 | 0.002017 | 0.00000300 | 0.15% | 0.00201 | 0.002029 | 0.002008 | 9,597,806.00 |
Feb 24 2024 | 0.002015 | 0.00000800 | 0.40% | 0.002003 | 0.002018 | 0.002003 | 6,112,517.00 |
Feb 23 2024 | 0.002006 | -0.000102 | -4.84% | 0.002109 | 0.002123 | 0.002003 | 8,253,690.00 |