Register for streaming realtime charts, analysis tools, and prices.
PRIDEUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 0.001306 | -0.00000500 | -0.38% | 0.001311 | 0.001316 | 0.001279 | 10,476,292.00 |
| Jun 12 2024 | 0.001311 | -0.000018 | -1.35% | 0.00133 | 0.001338 | 0.001305 | 9,596,016.00 |
| Jun 11 2024 | 0.001329 | -0.00000800 | -0.60% | 0.001336 | 0.001337 | 0.001329 | 10,181,320.00 |
| Jun 10 2024 | 0.001337 | -0.000062 | -4.43% | 0.0014 | 0.001404 | 0.0013 | 8,461,765.00 |
| Jun 09 2024 | 0.001399 | 0.000011 | 0.79% | 0.001385 | 0.001405 | 0.001385 | 7,436,690.00 |
| Jun 08 2024 | 0.001388 | 0.000019 | 1.39% | 0.001368 | 0.001423 | 0.001367 | 8,050,782.00 |
| Jun 07 2024 | 0.001369 | -0.000045 | -3.18% | 0.001415 | 0.001425 | 0.001362 | 10,000,382.00 |
| Jun 06 2024 | 0.001414 | 0.00000800 | 0.57% | 0.001406 | 0.001574 | 0.001395 | 10,111,517.00 |
| Jun 05 2024 | 0.001406 | 0.00000100 | 0.07% | 0.001342 | 0.001411 | 0.001337 | 10,357,916.00 |
| Jun 04 2024 | 0.001405 | 0.00000900 | 0.64% | 0.001396 | 0.001415 | 0.001396 | 5,173,129.00 |
| Jun 03 2024 | 0.001396 | -0.00000100 | -0.07% | 0.001397 | 0.001398 | 0.001391 | 9,544,772.00 |
| Jun 02 2024 | 0.001397 | -0.000013 | -0.92% | 0.00141 | 0.001415 | 0.001382 | 9,501,474.00 |
| Jun 01 2024 | 0.00141 | -0.00000800 | -0.56% | 0.001418 | 0.001419 | 0.00141 | 2,021,906.00 |
| May 31 2024 | 0.001418 | 0.000037 | 2.68% | 0.001381 | 0.00145 | 0.001375 | 5,378,999.00 |
| May 30 2024 | 0.001381 | 0.00004 | 2.98% | 0.001341 | 0.001414 | 0.001339 | 6,965,486.00 |
| May 29 2024 | 0.001341 | -0.00000100 | -0.07% | 0.001342 | 0.001343 | 0.001336 | 10,394,799.00 |
| May 28 2024 | 0.001342 | -0.00000500 | -0.37% | 0.001347 | 0.00136 | 0.001336 | 10,134,082.00 |
| May 27 2024 | 0.001347 | 0.00004 | 3.06% | 0.00134 | 0.0014 | 0.001335 | 7,870,412.00 |
| May 26 2024 | 0.001307 | 0.000011 | 0.85% | 0.001296 | 0.001312 | 0.001286 | 10,398,486.00 |
| May 25 2024 | 0.001296 | -0.00000200 | -0.15% | 0.001297 | 0.001303 | 0.001293 | 9,972,858.00 |
| May 24 2024 | 0.001298 | -0.00000600 | -0.46% | 0.001304 | 0.001306 | 0.001293 | 10,711,589.00 |
| May 23 2024 | 0.001304 | -0.000026 | -1.95% | 0.00133 | 0.001331 | 0.0013 | 10,676,873.00 |
| May 22 2024 | 0.00133 | -0.00000100 | -0.08% | 0.001331 | 0.001332 | 0.001325 | 9,921,421.00 |
| May 21 2024 | 0.001331 | -0.000015 | -1.11% | 0.001346 | 0.0014 | 0.001326 | 10,746,974.00 |
| May 20 2024 | 0.001346 | 0.00 | 0.00% | 0.001346 | 0.001347 | 0.00134 | 9,516,573.00 |
| May 19 2024 | 0.001346 | 0.00 | 0.00% | 0.001346 | 0.001346 | 0.00134 | 10,428,311.00 |
| May 18 2024 | 0.001346 | -0.00000300 | -0.22% | 0.00135 | 0.00135 | 0.001344 | 10,158,685.00 |
| May 17 2024 | 0.001349 | -0.000015 | -1.10% | 0.001358 | 0.0014 | 0.00134 | 10,269,657.00 |
| May 16 2024 | 0.001364 | 0.00000300 | 0.22% | 0.001363 | 0.001365 | 0.001343 | 9,506,157.00 |
| May 15 2024 | 0.001361 | 0.00000300 | 0.22% | 0.00136 | 0.001375 | 0.001347 | 9,447,270.00 |
| May 14 2024 | 0.001358 | -0.000023 | -1.67% | 0.001381 | 0.001386 | 0.00134 | 9,823,655.00 |
| May 13 2024 | 0.001381 | -0.00000500 | -0.36% | 0.001736 | 0.001762 | 0.001378 | 9,365,514.00 |
| May 12 2024 | 0.001386 | -0.00002 | -1.42% | 0.001406 | 0.001409 | 0.001379 | 9,570,137.00 |
| May 11 2024 | 0.001406 | -0.000014 | -0.99% | 0.00142 | 0.00145 | 0.001405 | 6,606,186.00 |
| May 10 2024 | 0.00142 | -0.000023 | -1.59% | 0.001443 | 0.001447 | 0.00135 | 4,524,440.00 |
| May 09 2024 | 0.001443 | -0.000013 | -0.89% | 0.001456 | 0.001469 | 0.001442 | 9,485,913.00 |
| May 08 2024 | 0.001456 | -0.000015 | -1.02% | 0.001471 | 0.001471 | 0.001446 | 9,627,363.00 |
| May 07 2024 | 0.001471 | -0.000014 | -0.94% | 0.001485 | 0.001497 | 0.001464 | 7,755,170.00 |
| May 06 2024 | 0.001485 | -0.000011 | -0.74% | 0.001496 | 0.001513 | 0.00145 | 6,854,074.00 |
| May 05 2024 | 0.001496 | -0.00000100 | -0.07% | 0.001497 | 0.002 | 0.001451 | 9,935,827.00 |
| May 04 2024 | 0.001497 | -0.00000600 | -0.40% | 0.001503 | 0.001506 | 0.001497 | 9,220,648.00 |
| May 03 2024 | 0.001503 | 0.000023 | 1.55% | 0.00148 | 0.001506 | 0.001479 | 9,273,054.00 |
| May 02 2024 | 0.00148 | -0.000046 | -3.01% | 0.001526 | 0.001526 | 0.001479 | 5,981,545.00 |
| May 01 2024 | 0.001526 | 0.000018 | 1.19% | 0.001508 | 0.001528 | 0.001482 | 9,259,393.00 |
| Apr 30 2024 | 0.001508 | -0.00000400 | -0.26% | 0.001512 | 0.001527 | 0.001504 | 9,401,642.00 |
| Apr 29 2024 | 0.001512 | -0.00000100 | -0.07% | 0.001736 | 0.001762 | 0.001505 | 10,739,528.00 |
| Apr 28 2024 | 0.001513 | -0.00000700 | -0.46% | 0.00152 | 0.001521 | 0.001509 | 9,010,285.00 |
| Apr 27 2024 | 0.00152 | -0.00001 | -0.65% | 0.00153 | 0.001537 | 0.001518 | 9,243,657.00 |
| Apr 26 2024 | 0.00153 | -0.000028 | -1.80% | 0.001558 | 0.001565 | 0.00153 | 8,480,999.00 |
| Apr 25 2024 | 0.001558 | 0.00000100 | 0.06% | 0.001557 | 0.001582 | 0.001554 | 8,480,201.00 |
| Apr 24 2024 | 0.001557 | 0.00000100 | 0.06% | 0.001557 | 0.001563 | 0.001555 | 8,958,429.00 |
| Apr 23 2024 | 0.001556 | -0.00000100 | -0.06% | 0.001557 | 0.00158 | 0.001555 | 7,939,178.00 |
| Apr 22 2024 | 0.001557 | -0.000035 | -2.20% | 0.001736 | 0.001762 | 0.001551 | 7,939,722.00 |
| Apr 21 2024 | 0.001592 | 0.000022 | 1.40% | 0.00157 | 0.001592 | 0.001551 | 7,283,575.00 |
| Apr 20 2024 | 0.00157 | 0.00000300 | 0.19% | 0.001567 | 0.001591 | 0.001558 | 8,674,698.00 |
| Apr 19 2024 | 0.001567 | -0.00000200 | -0.13% | 0.001566 | 0.00158 | 0.00155 | 9,153,338.00 |
| Apr 18 2024 | 0.001569 | -0.000045 | -2.79% | 0.001614 | 0.001615 | 0.001558 | 8,618,596.00 |
| Apr 17 2024 | 0.001614 | -0.00000600 | -0.37% | 0.00162 | 0.001629 | 0.001577 | 8,010,938.00 |
| Apr 16 2024 | 0.00162 | -0.00000500 | -0.31% | 0.001628 | 0.001644 | 0.001611 | 8,608,092.00 |
| Apr 15 2024 | 0.001625 | -0.000012 | -0.73% | 0.001636 | 0.001643 | 0.001611 | 7,688,008.00 |
| Apr 14 2024 | 0.001637 | 0.000015 | 0.92% | 0.001622 | 0.001644 | 0.00161 | 8,190,860.00 |
| Apr 13 2024 | 0.001622 | -0.000015 | -0.92% | 0.001635 | 0.001635 | 0.00161 | 8,316,992.00 |
| Apr 12 2024 | 0.001637 | -0.000021 | -1.27% | 0.001657 | 0.001664 | 0.001623 | 8,103,404.00 |
| Apr 11 2024 | 0.001658 | -0.00000300 | -0.18% | 0.001661 | 0.001666 | 0.00165 | 7,499,993.00 |
| Apr 10 2024 | 0.001661 | -0.00002 | -1.19% | 0.001681 | 0.0017 | 0.00166 | 7,889,865.00 |
| Apr 09 2024 | 0.001681 | 0.000058 | 3.57% | 0.001623 | 0.001694 | 0.00161 | 8,334,213.00 |
| Apr 08 2024 | 0.001623 | 0.00000400 | 0.25% | 0.001619 | 0.001624 | 0.00161 | 7,850,159.00 |
| Apr 07 2024 | 0.001619 | 0.00000200 | 0.12% | 0.001617 | 0.001659 | 0.00161 | 9,470,678.00 |
| Apr 06 2024 | 0.001617 | -0.00000500 | -0.31% | 0.001622 | 0.001665 | 0.001614 | 9,556,810.00 |
| Apr 05 2024 | 0.001622 | 0.000014 | 0.87% | 0.001608 | 0.001674 | 0.001599 | 9,761,886.00 |
| Apr 04 2024 | 0.001608 | 0.00000600 | 0.37% | 0.001602 | 0.001611 | 0.001558 | 9,980,679.00 |
| Apr 03 2024 | 0.001602 | 0.000021 | 1.33% | 0.001581 | 0.00161 | 0.00158 | 9,811,424.00 |
| Apr 02 2024 | 0.001581 | 0.000017 | 1.09% | 0.001564 | 0.001622 | 0.001558 | 9,534,084.00 |
| Apr 01 2024 | 0.001564 | -0.000025 | -1.57% | 0.001588 | 0.001591 | 0.001558 | 8,770,988.00 |
| Mar 31 2024 | 0.001589 | 0.000022 | 1.40% | 0.001567 | 0.001589 | 0.001558 | 9,115,474.00 |
| Mar 30 2024 | 0.001567 | 0.00002 | 1.29% | 0.001547 | 0.001573 | 0.001547 | 10,147,506.00 |
| Mar 29 2024 | 0.001547 | -0.000029 | -1.84% | 0.001576 | 0.001598 | 0.001497 | 11,033,151.00 |
| Mar 28 2024 | 0.001576 | -0.00009 | -5.40% | 0.001666 | 0.001799 | 0.001554 | 17,017,881.00 |
| Mar 27 2024 | 0.001666 | 0.000029 | 1.77% | 0.001633 | 0.001715 | 0.001614 | 15,782,249.00 |
| Mar 26 2024 | 0.001637 | 0.000014 | 0.86% | 0.001619 | 0.00215 | 0.001614 | 19,408,255.00 |
| Mar 25 2024 | 0.001623 | -0.000031 | -1.87% | 0.001654 | 0.001675 | 0.001608 | 14,055,305.00 |
| Mar 24 2024 | 0.001654 | 0.000031 | 1.91% | 0.001623 | 0.002 | 0.001619 | 17,512,916.00 |
| Mar 23 2024 | 0.001623 | -0.00000100 | -0.06% | 0.001623 | 0.001627 | 0.001616 | 14,937,868.00 |
| Mar 22 2024 | 0.001624 | -0.000029 | -1.75% | 0.001653 | 0.001659 | 0.001612 | 14,882,577.00 |
| Mar 21 2024 | 0.001653 | -0.00000300 | -0.18% | 0.001667 | 0.001667 | 0.001643 | 13,714,304.00 |
| Mar 20 2024 | 0.001656 | -0.000052 | -3.04% | 0.001704 | 0.001721 | 0.001574 | 14,563,739.00 |
| Mar 19 2024 | 0.001708 | 0.000013 | 0.77% | 0.001695 | 0.001748 | 0.001685 | 14,237,828.00 |
| Mar 18 2024 | 0.001695 | -0.000041 | -2.36% | 0.001746 | 0.001768 | 0.001659 | 12,503,441.00 |
| Mar 17 2024 | 0.001736 | 0.000055 | 3.27% | 0.001681 | 0.001763 | 0.001657 | 14,582,370.00 |
| Mar 16 2024 | 0.001681 | 0.000101 | 6.39% | 0.00158 | 0.001721 | 0.001575 | 12,998,239.00 |
