PSGUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 30 2024 | 3.08 | 0.040 | 1.32% | 3.04 | 3.08 | 2.97 | 347.00 |
Jun 29 2024 | 3.04 | 0.00 | 0.00% | 3.04 | 3.04 | 3.04 | 0.00 |
Jun 28 2024 | 3.04 | 0.00 | 0.00% | 3.04 | 3.04 | 3.04 | 0.00 |
Jun 27 2024 | 3.04 | 0.00 | 0.00% | 3.04 | 3.04 | 3.04 | 0.00 |
Jun 26 2024 | 3.04 | -0.020 | -0.62% | 3.06 | 3.16 | 3.04 | 301.00 |
Jun 25 2024 | 3.06 | -0.010 | -0.31% | 3.06 | 3.12 | 3.05 | 498.00 |
Jun 24 2024 | 3.07 | -0.040 | -1.15% | 3.10 | 3.17 | 2.99 | 713.00 |
Jun 23 2024 | 3.10 | 0.040 | 1.25% | 3.09 | 3.23 | 3.06 | 520.00 |
Jun 22 2024 | 3.07 | -0.110 | -3.61% | 3.13 | 3.31 | 3.05 | 383.00 |
Jun 21 2024 | 3.18 | 0.140 | 4.52% | 3.04 | 3.50 | 2.99 | 415.00 |
Jun 20 2024 | 3.04 | 0.160 | 5.49% | 2.88 | 3.06 | 2.87 | 577.00 |
Jun 19 2024 | 2.89 | -0.100 | -3.19% | 2.98 | 3.10 | 2.88 | 664.00 |
Jun 18 2024 | 2.98 | -0.320 | -9.66% | 3.26 | 3.26 | 2.85 | 617.00 |
Jun 17 2024 | 3.30 | -0.350 | -9.54% | 3.66 | 3.69 | 3.30 | 576.00 |
Jun 16 2024 | 3.65 | -0.100 | -2.55% | 3.82 | 4.12 | 3.65 | 536.00 |
Jun 15 2024 | 3.74 | 0.450 | 13.65% | 3.38 | 3.87 | 3.29 | 270.00 |
Jun 14 2024 | 3.29 | 0.00 | 0.00% | 3.29 | 3.29 | 3.29 | 0.00 |
Jun 13 2024 | 3.29 | 0.00 | 0.10% | 3.30 | 3.41 | 3.18 | 682.00 |
Jun 12 2024 | 3.29 | 0.080 | 2.60% | 3.27 | 3.40 | 3.20 | 523.00 |
Jun 11 2024 | 3.21 | -0.240 | -7.05% | 3.47 | 3.64 | 3.19 | 349.00 |
Jun 10 2024 | 3.45 | -0.050 | -1.33% | 3.49 | 3.50 | 3.37 | 309.00 |
Jun 09 2024 | 3.50 | 0.110 | 3.22% | 3.42 | 3.62 | 3.42 | 283.00 |
Jun 08 2024 | 3.39 | -0.150 | -4.30% | 3.55 | 3.62 | 3.39 | 403.00 |
Jun 07 2024 | 3.54 | -0.360 | -9.29% | 3.81 | 3.81 | 3.48 | 436.00 |
Jun 06 2024 | 3.90 | 0.050 | 1.37% | 3.85 | 3.91 | 3.84 | 249.00 |
Jun 05 2024 | 3.85 | 0.080 | 2.22% | 3.77 | 3.89 | 3.77 | 279.00 |
Jun 04 2024 | 3.77 | 0.100 | 2.66% | 3.73 | 3.91 | 3.67 | 529.00 |
Jun 03 2024 | 3.67 | 0.00 | 0.00% | 3.67 | 3.67 | 3.67 | 0.00 |
Jun 02 2024 | 3.67 | -0.110 | -2.88% | 3.80 | 3.80 | 3.66 | 1,396.00 |
Jun 01 2024 | 3.78 | 0.00 | 0.00% | 3.78 | 3.78 | 3.78 | 0.00 |
May 31 2024 | 3.78 | -0.100 | -2.65% | 3.73 | 3.79 | 3.72 | 1,436.00 |
May 30 2024 | 3.88 | 0.00 | 0.00% | 3.88 | 3.88 | 3.88 | 0.00 |
May 29 2024 | 3.88 | 0.00 | 0.00% | 3.88 | 3.88 | 3.88 | 0.00 |
May 28 2024 | 3.88 | 0.080 | 2.21% | 3.78 | 3.91 | 3.72 | 4,897.00 |
May 27 2024 | 3.79 | -0.060 | -1.48% | 3.85 | 3.94 | 3.72 | 3,167.00 |
May 26 2024 | 3.85 | -0.020 | -0.54% | 3.86 | 4.42 | 3.80 | 5,506.00 |
May 25 2024 | 3.87 | 0.050 | 1.38% | 3.82 | 4.16 | 3.79 | 4,945.00 |
May 24 2024 | 3.82 | -0.140 | -3.46% | 3.82 | 3.83 | 3.72 | 5,369.00 |
May 23 2024 | 3.96 | 0.020 | 0.43% | 3.94 | 4.03 | 3.93 | 1,540.00 |
May 22 2024 | 3.94 | -0.020 | -0.53% | 3.97 | 4.14 | 3.93 | 3,523.00 |
May 21 2024 | 3.96 | -0.060 | -1.48% | 4.01 | 4.10 | 3.94 | 537.00 |
May 20 2024 | 4.02 | 0.240 | 6.22% | 3.79 | 4.02 | 3.76 | 409.00 |
May 19 2024 | 3.79 | -0.210 | -5.22% | 3.99 | 4.00 | 3.78 | 249.00 |
May 18 2024 | 3.99 | 0.100 | 2.54% | 3.87 | 4.00 | 3.85 | 291.00 |
May 17 2024 | 3.90 | 0.080 | 2.08% | 3.81 | 3.90 | 3.81 | 297.00 |
May 16 2024 | 3.82 | 0.040 | 1.10% | 3.77 | 3.88 | 3.72 | 394.00 |
May 15 2024 | 3.77 | 0.010 | 0.25% | 3.79 | 3.91 | 3.71 | 445.00 |
May 14 2024 | 3.77 | -0.060 | -1.49% | 3.82 | 3.90 | 3.67 | 369.00 |
May 13 2024 | 3.82 | -0.340 | -8.14% | 4.04 | 4.07 | 3.77 | 320.00 |
May 12 2024 | 4.16 | 0.00 | 0.00% | 4.16 | 4.16 | 4.16 | 0.00 |
May 11 2024 | 4.16 | 0.030 | 0.71% | 4.14 | 4.40 | 4.11 | 267.00 |
May 10 2024 | 4.13 | -0.200 | -4.58% | 4.32 | 4.32 | 4.04 | 274.00 |
May 09 2024 | 4.33 | 0.150 | 3.71% | 4.16 | 4.33 | 3.98 | 320.00 |
May 08 2024 | 4.18 | -0.960 | -18.74% | 4.48 | 4.57 | 4.17 | 345.00 |
May 07 2024 | 5.14 | 0.00 | 0.00% | 5.14 | 5.14 | 5.14 | 0.00 |
May 06 2024 | 5.14 | -0.320 | -5.84% | 5.10 | 5.14 | 5.05 | 120.00 |
May 05 2024 | 5.46 | 0.00 | 0.00% | 5.46 | 5.46 | 5.46 | 0.00 |
May 04 2024 | 5.46 | 0.00 | 0.00% | 5.46 | 5.46 | 5.46 | 0.00 |
May 03 2024 | 5.46 | 0.00 | 0.00% | 5.46 | 5.46 | 5.46 | 0.00 |
May 02 2024 | 5.46 | 0.00 | 0.00% | 5.46 | 5.46 | 5.46 | 0.00 |
May 01 2024 | 5.46 | 0.00 | 0.00% | 5.46 | 5.46 | 5.46 | 0.00 |
Apr 30 2024 | 5.46 | 0.00 | 0.00% | 5.46 | 5.46 | 5.46 | 0.00 |
Apr 29 2024 | 5.46 | 0.00 | 0.00% | 5.46 | 5.46 | 5.46 | 0.00 |
Apr 28 2024 | 5.46 | 0.210 | 3.92% | 5.24 | 5.48 | 5.22 | 760.00 |
Apr 27 2024 | 5.25 | 0.00 | 0.00% | 5.25 | 5.25 | 5.25 | 0.00 |
Apr 26 2024 | 5.25 | 0.00 | 0.00% | 5.25 | 5.25 | 5.25 | 0.00 |
Apr 25 2024 | 5.25 | 0.00 | 0.00% | 5.25 | 5.25 | 5.25 | 0.00 |
Apr 24 2024 | 5.25 | 0.00 | 0.00% | 5.25 | 5.25 | 5.25 | 0.00 |
Apr 23 2024 | 5.25 | 0.330 | 6.71% | 4.93 | 5.39 | 4.89 | 394.00 |
Apr 22 2024 | 4.92 | 0.410 | 9.02% | 4.66 | 5.52 | 4.64 | 521.00 |
Apr 21 2024 | 4.51 | 0.00 | 0.00% | 4.51 | 4.51 | 4.51 | 0.00 |
Apr 20 2024 | 4.51 | 0.00 | 0.00% | 4.51 | 4.51 | 4.51 | 0.00 |
Apr 19 2024 | 4.51 | 0.00 | -0.04% | 4.52 | 4.58 | 4.32 | 609.00 |
Apr 18 2024 | 4.51 | 0.340 | 8.25% | 4.52 | 4.52 | 4.42 | 1,023.00 |
Apr 17 2024 | 4.17 | 0.00 | 0.00% | 4.17 | 4.17 | 4.17 | 0.00 |
Apr 16 2024 | 4.17 | 0.00 | 0.00% | 4.17 | 4.17 | 4.17 | 0.00 |
Apr 15 2024 | 4.17 | 0.00 | 0.00% | 4.17 | 4.17 | 4.17 | 0.00 |
Apr 14 2024 | 4.17 | -1.04 | -19.90% | 3.88 | 4.18 | 3.79 | 2,020.00 |
Apr 13 2024 | 5.21 | 0.00 | 0.00% | 5.21 | 5.21 | 5.21 | 0.00 |
Apr 12 2024 | 5.21 | 0.00 | 0.00% | 5.21 | 5.21 | 5.21 | 0.00 |
Apr 11 2024 | 5.21 | 0.00 | 0.00% | 5.21 | 5.21 | 5.21 | 0.00 |
Apr 10 2024 | 5.21 | -0.200 | -3.69% | 5.13 | 6.02 | 5.06 | 2,605.00 |
Apr 09 2024 | 5.41 | 0.00 | 0.00% | 5.41 | 5.41 | 5.41 | 0.00 |
Apr 08 2024 | 5.41 | -0.020 | -0.28% | 5.45 | 5.53 | 5.30 | 2,860.00 |
Apr 07 2024 | 5.42 | 0.190 | 3.73% | 5.23 | 5.46 | 5.19 | 1,709.00 |
Apr 06 2024 | 5.23 | -0.110 | -2.04% | 5.35 | 5.45 | 5.18 | 2,363.00 |
Apr 05 2024 | 5.34 | 0.170 | 3.35% | 5.14 | 5.51 | 5.03 | 2,895.00 |
Apr 04 2024 | 5.16 | 0.020 | 0.32% | 5.13 | 5.45 | 5.03 | 1,900.00 |
Apr 03 2024 | 5.15 | 0.230 | 4.59% | 4.92 | 5.51 | 4.80 | 1,517.00 |
Apr 02 2024 | 4.92 | -0.380 | -7.08% | 5.28 | 5.29 | 4.75 | 717.00 |