PRIUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 17 2024 | 4.53 | -0.070 | -1.63% | 4.60 | 4.60 | 4.53 | 3,269.00 |
May 16 2024 | 4.60 | 0.00 | -0.02% | 4.60 | 4.60 | 4.60 | 3,416.00 |
May 15 2024 | 4.60 | 0.00 | 0.03% | 4.60 | 4.60 | 4.60 | 4,191.00 |
May 14 2024 | 4.60 | 0.00 | -0.01% | 4.60 | 4.60 | 4.60 | 4,193.00 |
May 13 2024 | 4.60 | -0.050 | -1.10% | 4.65 | 4.66 | 4.60 | 3,553.00 |
May 12 2024 | 4.65 | -0.030 | -0.73% | 4.69 | 4.69 | 4.65 | 4,406.00 |
May 11 2024 | 4.69 | 0.00 | -0.08% | 4.69 | 4.69 | 4.69 | 4,117.00 |
May 10 2024 | 4.69 | 0.00 | -0.01% | 4.69 | 4.69 | 4.69 | 4,227.00 |
May 09 2024 | 4.69 | 0.00 | -0.06% | 4.69 | 4.69 | 4.69 | 3,154.00 |
May 08 2024 | 4.69 | -0.020 | -0.38% | 4.71 | 4.72 | 4.69 | 3,686.00 |
May 07 2024 | 4.71 | 0.00 | 0.02% | 4.71 | 4.72 | 4.70 | 2,914.00 |
May 06 2024 | 4.71 | 0.040 | 0.80% | 4.67 | 4.71 | 4.67 | 3,701.00 |
May 05 2024 | 4.67 | -0.070 | -1.39% | 4.74 | 4.74 | 4.67 | 3,368.00 |
May 04 2024 | 4.74 | -0.010 | -0.30% | 4.76 | 4.76 | 4.74 | 1,989.00 |
May 03 2024 | 4.75 | 0.010 | 0.29% | 4.74 | 4.77 | 4.74 | 2,746.00 |
May 02 2024 | 4.74 | -0.090 | -1.91% | 4.83 | 4.84 | 4.74 | 3,374.00 |
May 01 2024 | 4.83 | -0.050 | -0.95% | 4.88 | 4.88 | 4.83 | 1,273.00 |
Apr 30 2024 | 4.88 | 0.00 | 0.00% | 4.88 | 4.89 | 4.88 | 2,467.00 |
Apr 29 2024 | 4.88 | 0.050 | 1.00% | 4.83 | 4.88 | 4.83 | 3,703.00 |
Apr 28 2024 | 4.83 | 0.050 | 1.08% | 4.78 | 4.83 | 4.78 | 2,401.00 |
Apr 27 2024 | 4.78 | 0.030 | 0.54% | 4.75 | 4.78 | 4.75 | 3,418.00 |
Apr 26 2024 | 4.75 | -0.050 | -1.06% | 4.80 | 4.83 | 4.75 | 4,866.00 |
Apr 25 2024 | 4.80 | 0.010 | 0.26% | 4.78 | 4.82 | 4.76 | 3,636.00 |
Apr 24 2024 | 4.79 | -0.020 | -0.48% | 4.82 | 4.82 | 4.79 | 4,002.00 |
Apr 23 2024 | 4.82 | -0.030 | -0.70% | 4.85 | 4.86 | 4.81 | 3,776.00 |
Apr 22 2024 | 4.85 | 0.00 | -0.01% | 4.85 | 4.87 | 4.84 | 3,921.00 |
Apr 21 2024 | 4.85 | -0.120 | -2.33% | 4.97 | 4.97 | 4.84 | 4,088.00 |
Apr 20 2024 | 4.97 | 0.070 | 1.51% | 4.89 | 4.98 | 4.89 | 5,155.00 |
Apr 19 2024 | 4.89 | -0.060 | -1.27% | 4.95 | 4.96 | 4.89 | 5,059.00 |
Apr 18 2024 | 4.95 | 0.010 | 0.11% | 4.95 | 4.96 | 4.94 | 5,594.00 |
Apr 17 2024 | 4.95 | 0.030 | 0.64% | 4.92 | 4.95 | 4.91 | 3,691.00 |
Apr 16 2024 | 4.92 | -0.060 | -1.25% | 4.98 | 4.99 | 4.92 | 5,363.00 |
Apr 15 2024 | 4.98 | -0.040 | -0.80% | 5.02 | 5.03 | 4.84 | 7,219.00 |
Apr 14 2024 | 5.02 | 0.090 | 1.91% | 4.93 | 5.02 | 4.80 | 5,587.00 |
Apr 13 2024 | 4.93 | -0.040 | -0.71% | 4.96 | 4.99 | 4.92 | 5,450.00 |
Apr 12 2024 | 4.96 | -0.410 | -7.68% | 5.39 | 5.39 | 4.94 | 5,791.00 |
Apr 11 2024 | 5.37 | 0.140 | 2.67% | 5.24 | 5.57 | 5.20 | 6,138.00 |
Apr 10 2024 | 5.23 | 0.190 | 3.84% | 5.05 | 5.27 | 4.92 | 9,388.00 |
Apr 09 2024 | 5.04 | -0.050 | -0.92% | 5.08 | 5.11 | 4.99 | 5,745.00 |
Apr 08 2024 | 5.09 | -0.200 | -3.85% | 5.29 | 5.29 | 5.00 | 5,583.00 |
Apr 07 2024 | 5.29 | 0.510 | 10.59% | 4.78 | 5.32 | 4.68 | 6,510.00 |
Apr 06 2024 | 4.78 | -0.080 | -1.67% | 4.87 | 4.88 | 4.76 | 6,675.00 |
Apr 05 2024 | 4.87 | -0.020 | -0.45% | 4.89 | 4.95 | 4.82 | 9,220.00 |
Apr 04 2024 | 4.89 | 0.340 | 7.56% | 4.54 | 5.11 | 4.51 | 6,528.00 |
Apr 03 2024 | 4.54 | 0.060 | 1.39% | 4.48 | 4.54 | 4.46 | 7,680.00 |
Apr 02 2024 | 4.48 | -0.310 | -6.49% | 4.79 | 4.80 | 4.47 | 7,084.00 |
Apr 01 2024 | 4.79 | 0.200 | 4.37% | 4.59 | 4.81 | 4.55 | 9,403.00 |
Mar 31 2024 | 4.59 | -0.130 | -2.76% | 4.72 | 4.74 | 4.58 | 6,236.00 |
Mar 30 2024 | 4.72 | 0.010 | 0.22% | 4.71 | 4.72 | 4.67 | 5,176.00 |
Mar 29 2024 | 4.71 | -0.100 | -2.07% | 4.81 | 4.81 | 4.70 | 4,916.00 |
Mar 28 2024 | 4.81 | -0.020 | -0.31% | 4.81 | 4.87 | 4.80 | 5,905.00 |
Mar 27 2024 | 4.83 | 0.020 | 0.51% | 4.80 | 4.92 | 4.80 | 5,990.00 |
Mar 26 2024 | 4.80 | 0.090 | 1.94% | 4.71 | 4.87 | 4.66 | 6,918.00 |
Mar 25 2024 | 4.71 | 0.030 | 0.67% | 4.68 | 4.75 | 4.65 | 12,563.00 |
Mar 24 2024 | 4.68 | 0.030 | 0.54% | 4.61 | 4.75 | 4.54 | 7,328.00 |
Mar 23 2024 | 4.65 | 0.110 | 2.32% | 4.55 | 4.70 | 4.54 | 8,002.00 |
Mar 22 2024 | 4.55 | 0.020 | 0.36% | 4.53 | 4.62 | 4.53 | 5,354.00 |
Mar 21 2024 | 4.53 | 0.060 | 1.39% | 4.47 | 4.54 | 4.42 | 5,780.00 |
Mar 20 2024 | 4.47 | 0.120 | 2.74% | 4.35 | 4.50 | 4.22 | 7,203.00 |
Mar 19 2024 | 4.35 | 0.010 | 0.28% | 4.34 | 4.39 | 4.27 | 3,101.00 |
Mar 18 2024 | 4.34 | 0.100 | 2.45% | 4.23 | 4.34 | 3.79 | 1,162.00 |
Mar 17 2024 | 4.24 | -0.020 | -0.51% | 4.26 | 4.29 | 3.91 | 764.00 |
Mar 16 2024 | 4.26 | 0.520 | 13.88% | 3.74 | 4.33 | 3.49 | 1,617.00 |
Mar 15 2024 | 3.74 | -0.350 | -8.63% | 4.10 | 4.29 | 3.74 | 3,060.00 |
Mar 14 2024 | 4.09 | 0.020 | 0.58% | 4.06 | 4.11 | 4.04 | 4,469.00 |
Mar 13 2024 | 4.07 | -0.010 | -0.31% | 4.08 | 4.14 | 3.98 | 1,101.00 |
Mar 12 2024 | 4.08 | -0.050 | -1.22% | 4.13 | 4.18 | 4.02 | 1,419.00 |
Mar 11 2024 | 4.13 | -0.030 | -0.61% | 4.16 | 4.21 | 4.08 | 1,158.00 |
Mar 10 2024 | 4.16 | -0.010 | -0.29% | 4.16 | 4.21 | 4.08 | 2,050.00 |
Mar 09 2024 | 4.17 | 0.030 | 0.69% | 4.14 | 4.17 | 4.08 | 1,617.00 |
Mar 08 2024 | 4.14 | 0.030 | 0.63% | 4.11 | 4.16 | 3.99 | 1,883.00 |
Mar 07 2024 | 4.11 | -0.020 | -0.39% | 4.10 | 4.15 | 3.97 | 1,975.00 |
Mar 06 2024 | 4.13 | -0.190 | -4.40% | 4.39 | 4.43 | 4.13 | 2,352.00 |
Mar 05 2024 | 4.32 | 0.010 | 0.16% | 4.31 | 4.46 | 4.29 | 1,249.00 |
Mar 04 2024 | 4.31 | 0.050 | 1.29% | 4.26 | 4.35 | 4.22 | 1,624.00 |
Mar 03 2024 | 4.26 | 0.040 | 1.03% | 4.20 | 4.30 | 4.16 | 2,130.00 |
Mar 02 2024 | 4.21 | 0.070 | 1.61% | 4.15 | 4.23 | 4.08 | 1,989.00 |
Mar 01 2024 | 4.15 | 0.010 | 0.20% | 4.15 | 4.19 | 4.02 | 2,355.00 |
Feb 29 2024 | 4.14 | 0.100 | 2.46% | 4.04 | 4.21 | 3.80 | 1,995.00 |
Feb 28 2024 | 4.04 | -0.490 | -10.87% | 4.53 | 4.55 | 4.02 | 2,009.00 |
Feb 27 2024 | 4.53 | -0.040 | -0.94% | 4.57 | 4.57 | 4.49 | 1,645.00 |
Feb 26 2024 | 4.58 | 0.050 | 1.03% | 4.53 | 4.72 | 4.49 | 2,288.00 |
Feb 25 2024 | 4.53 | 0.020 | 0.38% | 4.51 | 4.61 | 4.49 | 4,236.00 |
Feb 24 2024 | 4.51 | 0.180 | 4.15% | 4.33 | 4.52 | 4.31 | 2,886.00 |
Feb 23 2024 | 4.33 | -0.090 | -1.99% | 4.42 | 4.44 | 4.32 | 2,795.00 |
Feb 22 2024 | 4.42 | -0.050 | -1.19% | 4.47 | 4.49 | 4.35 | 3,263.00 |
Feb 21 2024 | 4.47 | -0.150 | -3.20% | 4.62 | 4.70 | 4.44 | 2,540.00 |
Feb 20 2024 | 4.62 | -0.120 | -2.56% | 4.77 | 4.78 | 4.23 | 3,387.00 |
Feb 19 2024 | 4.74 | -0.040 | -0.79% | 4.82 | 4.87 | 4.74 | 2,918.00 |
Feb 18 2024 | 4.78 | 0.510 | 11.86% | 4.29 | 4.79 | 4.25 | 2,916.00 |
Feb 17 2024 | 4.27 | 0.170 | 4.12% | 4.11 | 4.41 | 4.09 | 3,067.00 |