Pastel More Historical Data - PSLUSDT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
KUCN
Pastel (KuCoin:PSLUSDT)
Pastel (KuCoin:PSLUSDT) Historical

PSLUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	0.000285	-0.00000600	-2.06%	0.000291	0.000302	0.000266	812,928,758.00
May 30 2024	0.000291	-0.000035	-10.75%	0.000326	0.000336	0.000276	813,467,369.00
May 29 2024	0.000326	0.00000700	2.20%	0.000319	0.000339	0.000309	733,098,521.00
May 28 2024	0.000319	0.000029	10.02%	0.000291	0.000402	0.000276	569,290,844.00
May 27 2024	0.00029	-0.00000900	-3.02%	0.000299	0.000315	0.000261	879,613,144.00
May 26 2024	0.000298	-0.00000600	-1.97%	0.000306	0.00031	0.000287	821,026,408.00
May 25 2024	0.000304	-0.000034	-10.05%	0.000339	0.00035	0.000294	642,969,337.00
May 24 2024	0.000338	-0.00000200	-0.59%	0.000341	0.000371	0.00033	676,391,382.00
May 23 2024	0.000341	-0.000049	-12.59%	0.000389	0.000391	0.00033	558,165,388.00
May 22 2024	0.000389	-0.00000050	-0.13%	0.000394	0.000555	0.00034	299,903,006.00
May 21 2024	0.00039	0.000168	75.89%	0.000235	0.000447	0.000217	561,724,440.00
May 20 2024	0.000222	0.000065	41.45%	0.000155	0.000226	0.000149	533,823,715.00
May 19 2024	0.000157	0.00000200	1.29%	0.000155	0.000189	0.000152	91,611,772.00
May 18 2024	0.000155	-0.00000500	-3.14%	0.000159	0.00016	0.000154	73,526,607.00
May 17 2024	0.000159	-0.00000090	-0.56%	0.000161	0.000165	0.000157	529,864,613.00
May 16 2024	0.00016	-0.00000400	-2.44%	0.000164	0.000164	0.000158	270,352,198.00
May 15 2024	0.000164	0.00000900	5.81%	0.000155	0.000164	0.000154	359,857,199.00
May 14 2024	0.000155	-0.000013	-7.75%	0.000169	0.000169	0.000153	541,944,087.00
May 13 2024	0.000168	-0.00001	-5.61%	0.000178	0.000179	0.000168	486,882,966.00
May 12 2024	0.000178	-0.00000400	-2.20%	0.000182	0.000198	0.000166	1,401,549,379.00
May 11 2024	0.000182	0.000014	8.32%	0.000168	0.000186	0.000167	1,276,518,153.00
May 10 2024	0.000168	-0.00000100	-0.59%	0.00017	0.000183	0.000164	1,091,587,407.00
May 09 2024	0.00017	-0.000013	-7.13%	0.000182	0.000182	0.000159	1,174,653,497.00
May 08 2024	0.000182	-0.00000900	-4.70%	0.000192	0.000194	0.00018	754,959,310.00
May 07 2024	0.000192	-0.00000400	-2.04%	0.000196	0.000197	0.000188	854,796,528.00
May 06 2024	0.000196	-0.00000300	-1.51%	0.000199	0.000204	0.000195	584,584,068.00
May 05 2024	0.000199	0.00000200	1.02%	0.000197	0.000204	0.000195	1,341,018,196.00
May 04 2024	0.000197	-0.00000010	-0.05%	0.000196	0.000199	0.000191	1,462,899,150.00
May 03 2024	0.000197	-0.00000400	-2.00%	0.0002	0.000205	0.000191	1,098,128,745.00
May 02 2024	0.000201	-0.00000500	-2.44%	0.000205	0.000216	0.000191	1,042,011,449.00
May 01 2024	0.000205	0.00000900	4.59%	0.000196	0.00021	0.00019	1,365,383,374.00
Apr 30 2024	0.000196	0.00000060	0.31%	0.000196	0.000206	0.00019	1,243,495,965.00
Apr 29 2024	0.000196	-0.000019	-8.84%	0.000215	0.000226	0.00019	1,318,331,162.00
Apr 28 2024	0.000215	-0.00000500	-2.28%	0.00022	0.000233	0.000211	1,295,154,653.00
Apr 27 2024	0.00022	-0.00000200	-0.90%	0.00022	0.000257	0.000203	1,229,623,163.00
Apr 26 2024	0.000221	0.00000500	2.31%	0.000216	0.000224	0.000195	797,793,913.00
Apr 25 2024	0.000216	0.00000600	2.86%	0.00021	0.000226	0.000208	842,286,079.00
Apr 24 2024	0.00021	-0.00000700	-3.22%	0.000218	0.000227	0.000206	788,001,565.00
Apr 23 2024	0.000218	-0.00000020	-0.09%	0.000218	0.000236	0.000215	945,375,739.00
Apr 22 2024	0.000218	-0.000017	-7.24%	0.000235	0.000236	0.00021	973,805,175.00
Apr 21 2024	0.000235	-0.00000700	-2.90%	0.000242	0.000249	0.000233	1,072,668,129.00
Apr 20 2024	0.000242	-0.000011	-4.35%	0.00026	0.00027	0.00023	928,792,653.00
Apr 19 2024	0.000253	0.000025	10.94%	0.000229	0.000269	0.000226	1,045,802,220.00
Apr 18 2024	0.000229	-0.00000010	-0.04%	0.000228	0.000248	0.000225	943,947,660.00
Apr 17 2024	0.000229	-0.00000300	-1.30%	0.000232	0.000265	0.000227	976,390,922.00
Apr 16 2024	0.000231	0.00000600	2.66%	0.000225	0.000249	0.000225	1,014,585,924.00
Apr 15 2024	0.000226	-0.00000500	-2.17%	0.000232	0.000248	0.000225	824,803,621.00
Apr 14 2024	0.000231	-0.000013	-5.33%	0.000242	0.000242	0.000221	1,193,336,881.00
Apr 13 2024	0.000244	-0.00003	-10.96%	0.000273	0.00028	0.000228	619,950,152.00
Apr 12 2024	0.000274	-0.000024	-8.08%	0.000297	0.000304	0.00027	951,707,364.00
Apr 11 2024	0.000297	-0.00000900	-2.94%	0.000306	0.00032	0.000297	1,016,974,764.00
Apr 10 2024	0.000307	0.00000700	2.34%	0.000301	0.000315	0.000297	882,760,043.00
Apr 09 2024	0.000299	-0.00000300	-0.99%	0.000302	0.000311	0.000297	1,103,449,075.00
Apr 08 2024	0.000302	-0.00000500	-1.63%	0.000307	0.00031	0.000291	893,663,370.00
Apr 07 2024	0.000307	-0.00000900	-2.85%	0.000315	0.00032	0.000301	920,251,244.00
Apr 06 2024	0.000316	0.000018	6.05%	0.000303	0.000323	0.000292	963,257,416.00
Apr 05 2024	0.000298	-0.000024	-7.47%	0.000322	0.000324	0.000292	1,066,247,533.00
Apr 04 2024	0.000322	0.000012	3.88%	0.00031	0.000322	0.000307	725,055,739.00
Apr 03 2024	0.00031	-0.00000080	-0.26%	0.000314	0.000315	0.000306	905,874,284.00
Apr 02 2024	0.00031	-0.00000200	-0.64%	0.000312	0.000318	0.000304	906,458,932.00
Apr 01 2024	0.000313	0.00000500	1.62%	0.000309	0.00032	0.000301	394,144,048.00
Mar 31 2024	0.000308	-0.00000500	-1.60%	0.000313	0.000324	0.000302	403,407,503.00
Mar 30 2024	0.000313	0.000012	3.99%	0.000301	0.000324	0.000301	342,915,933.00
Mar 29 2024	0.000301	-0.00000200	-0.66%	0.000303	0.000309	0.000292	359,148,465.00
Mar 28 2024	0.000303	-0.00000080	-0.26%	0.000304	0.000316	0.000289	392,217,395.00
Mar 27 2024	0.000304	-0.00000200	-0.66%	0.000314	0.000325	0.000303	310,575,512.00
Mar 26 2024	0.000305	-0.00005	-14.10%	0.000354	0.000361	0.000293	241,944,719.00
Mar 25 2024	0.000355	0.00003	9.23%	0.000325	0.00036	0.000322	198,130,931.00
Mar 24 2024	0.000325	0.00000800	2.52%	0.000317	0.000333	0.000302	83,335,978.00
Mar 23 2024	0.000317	0.00000700	2.26%	0.00031	0.000326	0.000303	81,025,483.00
Mar 22 2024	0.00031	-0.000011	-3.43%	0.000321	0.00033	0.0003	78,671,338.00
Mar 21 2024	0.000321	-0.000033	-9.32%	0.000352	0.000352	0.0003	90,152,280.00
Mar 20 2024	0.000354	0.000063	21.64%	0.000293	0.000355	0.000291	105,890,818.00
Mar 19 2024	0.000291	-0.000075	-20.50%	0.000366	0.000368	0.00029	66,862,574.00
Mar 18 2024	0.000366	-0.00000800	-2.14%	0.000373	0.000376	0.000354	43,246,065.00
Mar 17 2024	0.000374	0.00000400	1.08%	0.000368	0.000381	0.00035	43,716,488.00
Mar 16 2024	0.000369	-0.000017	-4.40%	0.000387	0.00039	0.000354	49,204,117.00
Mar 15 2024	0.000387	-0.000042	-9.80%	0.000418	0.00042	0.000371	65,286,880.00
Mar 14 2024	0.000429	0.00	0.00%	0.000429	0.000429	0.000429	0.00
Mar 13 2024	0.000429	0.000013	3.13%	0.000413	0.000429	0.000403	119,699,571.00
Mar 12 2024	0.000416	-0.000033	-7.35%	0.000452	0.00046	0.00038	99,085,380.00
Mar 11 2024	0.000449	0.000048	11.99%	0.000404	0.00046	0.000399	37,439,114.00
Mar 10 2024	0.0004	0.000037	10.17%	0.000364	0.00043	0.00036	42,380,552.00
Mar 09 2024	0.000364	0.00000700	1.96%	0.000359	0.0004	0.00035	41,916,304.00
Mar 08 2024	0.000357	-0.00000900	-2.46%	0.000366	0.000384	0.00035	28,825,719.00
Mar 07 2024	0.000366	0.00000300	0.83%	0.000366	0.000386	0.000359	21,855,392.00
Mar 06 2024	0.000363	0.000018	5.22%	0.000345	0.000371	0.000339	26,962,715.00
Mar 05 2024	0.000345	-0.000015	-4.17%	0.00036	0.000366	0.000335	18,831,634.00
Mar 04 2024	0.00036	-0.00000100	-0.28%	0.000361	0.00039	0.000357	34,157,792.00
Mar 03 2024	0.000361	-0.000017	-4.49%	0.000379	0.000392	0.00034	43,627,265.00
Mar 02 2024	0.000378	0.000025	7.08%	0.000356	0.000391	0.00035	21,129,569.00

Leverage Shares 1x Short...

SG Issuer Sg Issuer Mc D...

Vontobel Financial Produ...

NLBNPIT1TFT0 20240621 45

iPath Series B Bloomberg...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions