Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.PRQUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 0.1043 | -0.00281 | -2.62% | 0.10759 | 0.11106 | 0.1043 | 64,427.00 |
| Jun 02 2024 | 0.10711 | -0.00425 | -3.82% | 0.12186 | 0.122216 | 0.104665 | 63,881.00 |
| Jun 01 2024 | 0.11136 | 0.00927 | 9.08% | 0.10223 | 0.12062 | 0.10041 | 53,986.00 |
| May 31 2024 | 0.10209 | 0.00098 | 0.97% | 0.10293 | 0.10317 | 0.1004 | 35,799.00 |
| May 30 2024 | 0.10111 | -0.00357 | -3.41% | 0.1054 | 0.10596 | 0.10099 | 51,829.00 |
| May 29 2024 | 0.10468 | -0.00307 | -2.85% | 0.10793 | 0.10971 | 0.10412 | 42,802.00 |
| May 28 2024 | 0.10775 | -0.00237 | -2.15% | 0.11026 | 0.11116 | 0.105945 | 46,150.00 |
| May 27 2024 | 0.11012 | 0.00073 | 0.67% | 0.10948 | 0.11321 | 0.10716 | 55,226.00 |
| May 26 2024 | 0.10939 | -0.00771 | -6.58% | 0.117 | 0.11877 | 0.1059 | 56,135.00 |
| May 25 2024 | 0.1171 | 0.00607 | 5.47% | 0.11001 | 0.11782 | 0.10583 | 51,217.00 |
| May 24 2024 | 0.11103 | 0.0076 | 7.35% | 0.10333 | 0.11891 | 0.10333 | 54,756.00 |
| May 23 2024 | 0.10343 | -0.00081 | -0.78% | 0.10435 | 0.10657 | 0.10138 | 43,003.00 |
| May 22 2024 | 0.10424 | -0.00276 | -2.58% | 0.10718 | 0.108 | 0.1031 | 44,032.00 |
| May 21 2024 | 0.107 | -0.00247 | -2.26% | 0.10869 | 0.11201 | 0.10356 | 42,813.00 |
| May 20 2024 | 0.10947 | 0.0048 | 4.59% | 0.10577 | 0.11198 | 0.1034 | 58,319.00 |
| May 19 2024 | 0.10467 | -0.00502 | -4.58% | 0.11038 | 0.11085 | 0.10385 | 51,238.00 |
| May 18 2024 | 0.10969 | -0.00029 | -0.26% | 0.10905 | 0.11564 | 0.10648 | 42,011.00 |
| May 17 2024 | 0.10998 | 0.00172 | 1.59% | 0.10904 | 0.11167 | 0.1064 | 48,341.00 |
| May 16 2024 | 0.10826 | -0.00359 | -3.21% | 0.11205 | 0.11661 | 0.10733 | 38,631.00 |
| May 15 2024 | 0.11185 | -0.00169 | -1.49% | 0.11299 | 0.11611 | 0.10874 | 44,174.00 |
| May 14 2024 | 0.11354 | -0.00741 | -6.13% | 0.11818 | 0.11854 | 0.10677 | 45,274.00 |
| May 13 2024 | 0.12095 | 0.00713 | 6.26% | 0.11509 | 0.13424 | 0.11138 | 66,996.00 |
| May 12 2024 | 0.11382 | -0.00124 | -1.08% | 0.11433 | 0.11597 | 0.11268 | 58,480.00 |
| May 11 2024 | 0.11506 | 0.00049 | 0.43% | 0.113004 | 0.1187 | 0.11288 | 51,905.00 |
| May 10 2024 | 0.11457 | -0.00466 | -3.91% | 0.11711 | 0.11759 | 0.11281 | 21,335.00 |
| May 09 2024 | 0.11923 | 0.00371 | 3.21% | 0.11611 | 0.11955 | 0.11486 | 15,553.00 |
| May 08 2024 | 0.11552 | -0.00181 | -1.54% | 0.11574 | 0.289 | 0.115 | 32,385.00 |
| May 07 2024 | 0.11733 | -0.00548 | -4.46% | 0.12209 | 0.12503 | 0.11583 | 55,209.00 |
| May 06 2024 | 0.12281 | -0.00243 | -1.94% | 0.12339 | 0.12694 | 0.1211 | 49,124.00 |
| May 05 2024 | 0.12524 | 0.00268 | 2.19% | 0.12209 | 0.12658 | 0.11986 | 38,694.00 |
| May 04 2024 | 0.12256 | 0.00117 | 0.96% | 0.12149 | 0.12691 | 0.11975 | 40,709.00 |
| May 03 2024 | 0.12139 | 0.00172 | 1.44% | 0.120 | 0.12657 | 0.11348 | 37,786.00 |
| May 02 2024 | 0.11967 | -0.00099 | -0.82% | 0.12148 | 0.12279 | 0.11581 | 37,444.00 |
| May 01 2024 | 0.12066 | -0.00444 | -3.55% | 0.12489 | 0.130 | 0.116524 | 43,211.00 |
| Apr 30 2024 | 0.1251 | -0.01232 | -8.97% | 0.13391 | 0.13559 | 0.11936 | 43,089.00 |
| Apr 29 2024 | 0.13742 | 0.00187 | 1.38% | 0.13795 | 0.13955 | 0.13129 | 46,962.00 |
| Apr 28 2024 | 0.13555 | -0.00314 | -2.26% | 0.13941 | 0.144 | 0.13474 | 45,474.00 |
| Apr 27 2024 | 0.13869 | 0.00017 | 0.12% | 0.13778 | 0.14137 | 0.13155 | 41,807.00 |
| Apr 26 2024 | 0.13852 | -0.00285 | -2.02% | 0.140235 | 0.14136 | 0.13252 | 39,790.00 |
| Apr 25 2024 | 0.14137 | 0.00043 | 0.31% | 0.14069 | 0.14868 | 0.13509 | 29,986.00 |
| Apr 24 2024 | 0.14094 | 0.00184 | 1.32% | 0.138822 | 0.16652 | 0.13848 | 40,316.00 |
| Apr 23 2024 | 0.1391 | -0.00657 | -4.51% | 0.1456 | 0.14794 | 0.138453 | 34,614.00 |
| Apr 22 2024 | 0.14567 | -0.00139 | -0.95% | 0.1475 | 0.15172 | 0.14232 | 36,818.00 |
| Apr 21 2024 | 0.14706 | -0.00235 | -1.57% | 0.14941 | 0.15579 | 0.14196 | 24,817.00 |
| Apr 20 2024 | 0.14941 | 0.00435 | 3.00% | 0.14326 | 0.17389 | 0.14095 | 42,226.00 |
| Apr 19 2024 | 0.14506 | 0.01068 | 7.95% | 0.13399 | 0.15269 | 0.12432 | 44,192.00 |
| Apr 18 2024 | 0.13438 | 0.00594 | 4.62% | 0.1292 | 0.1368 | 0.12861 | 43,689.00 |
| Apr 17 2024 | 0.12844 | -0.00746 | -5.49% | 0.13647 | 0.13647 | 0.12428 | 46,246.00 |
| Apr 16 2024 | 0.1359 | -0.00059 | -0.43% | 0.13802 | 0.14179 | 0.1312 | 37,182.00 |
| Apr 15 2024 | 0.13649 | -0.00799 | -5.53% | 0.14176 | 0.15279 | 0.13532 | 41,989.00 |
| Apr 14 2024 | 0.14448 | 0.00564 | 4.06% | 0.1395 | 0.14702 | 0.13601 | 28,989.00 |
| Apr 13 2024 | 0.13884 | -0.02505 | -15.28% | 0.16471 | 0.16471 | 0.12732 | 30,858.00 |
| Apr 12 2024 | 0.16389 | -0.02517 | -13.31% | 0.19009 | 0.19272 | 0.160 | 27,985.00 |
| Apr 11 2024 | 0.18906 | -0.00651 | -3.33% | 0.19521 | 0.1988 | 0.18523 | 23,977.00 |
| Apr 10 2024 | 0.19557 | 0.00823 | 4.39% | 0.18673 | 0.20693 | 0.18623 | 24,264.00 |
| Apr 09 2024 | 0.18734 | -0.00615 | -3.18% | 0.1928 | 0.231201 | 0.18456 | 27,156.00 |
| Apr 08 2024 | 0.19349 | 0.00893 | 4.84% | 0.18417 | 0.19964 | 0.17962 | 26,059.00 |
| Apr 07 2024 | 0.18456 | -0.00115 | -0.62% | 0.18653 | 0.18958 | 0.18289 | 32,040.00 |
| Apr 06 2024 | 0.18571 | 0.00396 | 2.18% | 0.183937 | 0.18626 | 0.18175 | 23,403.00 |
| Apr 05 2024 | 0.18175 | -0.00799 | -4.21% | 0.18868 | 0.19151 | 0.17992 | 32,022.00 |
| Apr 04 2024 | 0.18974 | 0.00067 | 0.35% | 0.19016 | 0.19523 | 0.18778 | 25,274.00 |
| Apr 03 2024 | 0.18907 | -0.01281 | -6.35% | 0.20345 | 0.20345 | 0.18597 | 16,433.00 |
| Apr 02 2024 | 0.20188 | -0.00532 | -2.57% | 0.20858 | 0.21022 | 0.18868 | 19,006.00 |
| Apr 01 2024 | 0.2072 | -0.01098 | -5.03% | 0.2197 | 0.22424 | 0.2006 | 21,974.00 |
| Mar 31 2024 | 0.21818 | 0.01111 | 5.37% | 0.2101 | 0.24393 | 0.20252 | 31,574.00 |
| Mar 30 2024 | 0.20707 | -0.0101 | -4.65% | 0.21666 | 0.21666 | 0.20016 | 21,433.00 |
| Mar 29 2024 | 0.21717 | -0.006113 | -2.74% | 0.22525 | 0.22662 | 0.20707 | 11,927.00 |
| Mar 28 2024 | 0.223283 | 0.043203 | 23.99% | 0.18058 | 0.250123 | 0.17937 | 31,851.00 |
| Mar 27 2024 | 0.18008 | -0.00872 | -4.62% | 0.189949 | 0.20335 | 0.17608 | 40,774.00 |
| Mar 26 2024 | 0.1888 | -0.00361 | -1.88% | 0.19483 | 0.19752 | 0.18097 | 28,045.00 |
| Mar 25 2024 | 0.19241 | 0.021952 | 12.88% | 0.16973 | 0.199 | 0.16973 | 39,064.00 |
| Mar 24 2024 | 0.170458 | 0.002798 | 1.67% | 0.16752 | 0.17278 | 0.16623 | 32,657.00 |
| Mar 23 2024 | 0.16766 | 0.00179 | 1.08% | 0.16849 | 0.1737 | 0.16278 | 26,823.00 |
| Mar 22 2024 | 0.16587 | -0.00705 | -4.08% | 0.17333 | 0.17537 | 0.16234 | 31,205.00 |
| Mar 21 2024 | 0.17292 | -0.01421 | -7.59% | 0.18342 | 0.18693 | 0.16601 | 25,259.00 |
| Mar 20 2024 | 0.18713 | 0.01637 | 9.59% | 0.16895 | 0.19081 | 0.16066 | 50,704.00 |
| Mar 19 2024 | 0.17076 | -0.0022 | -1.27% | 0.17405 | 0.17576 | 0.15463 | 40,212.00 |
| Mar 18 2024 | 0.17296 | -0.01039 | -5.67% | 0.18118 | 0.18526 | 0.17043 | 42,246.00 |
| Mar 17 2024 | 0.18335 | 0.00815 | 4.65% | 0.18528 | 0.19257 | 0.1723 | 38,970.00 |
| Mar 16 2024 | 0.1752 | -0.0257 | -12.79% | 0.20038 | 0.20151 | 0.17266 | 35,698.00 |
| Mar 15 2024 | 0.2009 | -0.00991 | -4.70% | 0.21159 | 0.21282 | 0.17335 | 38,468.00 |
| Mar 14 2024 | 0.21081 | -0.002145 | -1.01% | 0.205997 | 0.2169 | 0.19461 | 11,925.00 |
| Mar 13 2024 | 0.212955 | 0.045185 | 26.93% | 0.235355 | 0.236866 | 0.212955 | 44.00 |
| Mar 12 2024 | 0.16777 | -0.00231 | -1.36% | 0.17029 | 0.17215 | 0.16626 | 12,948.00 |
| Mar 11 2024 | 0.17008 | -0.00361 | -2.08% | 0.17337 | 0.17675 | 0.16525 | 35,393.00 |
| Mar 10 2024 | 0.17369 | -0.00815 | -4.48% | 0.18139 | 0.20439 | 0.16503 | 33,555.00 |
| Mar 09 2024 | 0.18184 | 0.02229 | 13.97% | 0.15863 | 0.189468 | 0.15752 | 44,128.00 |
| Mar 08 2024 | 0.15955 | 0.00515 | 3.34% | 0.15247 | 0.17539 | 0.15116 | 46,830.00 |
| Mar 07 2024 | 0.1544 | 0.00639 | 4.32% | 0.14867 | 0.15751 | 0.144 | 52,126.00 |
| Mar 06 2024 | 0.14801 | 0.00533 | 3.74% | 0.14265 | 0.15741 | 0.13713 | 51,779.00 |
