Register to chat with like-minded investors on our interactive forums.
PRQUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28 2024 | 0.0792 | 0.0011 | 1.41% | 0.0787 | 0.0855 | 0.0786 | 3,211,328.00 |
| Jul 27 2024 | 0.0781 | -0.0002 | -0.26% | 0.0789 | 0.0803 | 0.0771 | 631,653.00 |
| Jul 26 2024 | 0.0783 | 0.0012 | 1.56% | 0.0773 | 0.0793 | 0.0762 | 1,031,007.00 |
| Jul 25 2024 | 0.0771 | 0.002 | 2.66% | 0.0766 | 0.0786 | 0.0748 | 1,805,898.00 |
| Jul 24 2024 | 0.0751 | -0.0023 | -2.97% | 0.0784 | 0.0807 | 0.0732 | 1,902,999.00 |
| Jul 23 2024 | 0.0774 | -0.0001 | -0.13% | 0.07874 | 0.0806 | 0.0755 | 2,057,268.00 |
| Jul 22 2024 | 0.0775 | -0.0027 | -3.37% | 0.08163 | 0.0824 | 0.076 | 5,345,031.00 |
| Jul 21 2024 | 0.0802 | -0.0019 | -2.31% | 0.0825 | 0.0827 | 0.0761 | 4,084,789.00 |
| Jul 20 2024 | 0.0821 | 0.0054 | 7.04% | 0.0766 | 0.0962 | 0.0758 | 10,225,874.00 |
| Jul 19 2024 | 0.0767 | 0.0027 | 3.65% | 0.0747 | 0.0767 | 0.0737 | 513,458.00 |
| Jul 18 2024 | 0.074 | -0.0026 | -3.39% | 0.0766 | 0.0783 | 0.0733 | 1,449,671.00 |
| Jul 17 2024 | 0.0766 | -0.0003 | -0.39% | 0.0763 | 0.0785 | 0.0739 | 2,154,548.00 |
| Jul 16 2024 | 0.0769 | 0.00348 | 4.74% | 0.0736 | 0.087 | 0.0718 | 4,109,561.00 |
| Jul 15 2024 | 0.07342 | 0.00132 | 1.83% | 0.07208 | 0.075 | 0.0708 | 2,114,633.00 |
| Jul 14 2024 | 0.0721 | 0.0024 | 3.44% | 0.0704 | 0.0727 | 0.0686 | 862,090.00 |
| Jul 13 2024 | 0.0697 | -0.0018 | -2.52% | 0.0718 | 0.0738 | 0.0681 | 3,561,400.00 |
| Jul 12 2024 | 0.0715 | -0.0093 | -11.51% | 0.0793 | 0.0799 | 0.0697 | 7,986,193.00 |
| Jul 11 2024 | 0.0808 | 0.0125 | 18.30% | 0.0684 | 0.0917 | 0.0678 | 14,463,304.00 |
| Jul 10 2024 | 0.0683 | -0.00109 | -1.57% | 0.0693 | 0.0712 | 0.0605 | 2,714,256.00 |
| Jul 09 2024 | 0.06939 | -0.00091 | -1.29% | 0.0705 | 0.072 | 0.0684 | 892,509.00 |
| Jul 08 2024 | 0.0703 | -0.0011 | -1.54% | 0.0719 | 0.07281 | 0.0672 | 2,558,712.00 |
| Jul 07 2024 | 0.0714 | -0.0028 | -3.77% | 0.0743 | 0.0753 | 0.0696 | 822,260.00 |
| Jul 06 2024 | 0.0742 | 0.0035 | 4.95% | 0.071 | 0.075 | 0.0707 | 1,056,183.00 |
| Jul 05 2024 | 0.0707 | -0.002 | -2.75% | 0.0725 | 0.0751 | 0.066 | 2,782,072.00 |
| Jul 04 2024 | 0.0727 | -0.008 | -9.91% | 0.0808 | 0.0839 | 0.0687 | 4,638,110.00 |
| Jul 03 2024 | 0.0807 | -0.004 | -4.72% | 0.0844 | 0.085 | 0.0799 | 840,081.00 |
| Jul 02 2024 | 0.0847 | -0.001 | -1.17% | 0.0856 | 0.08682 | 0.0818 | 1,124,474.00 |
| Jul 01 2024 | 0.0857 | -0.0038 | -4.25% | 0.0935 | 0.0935 | 0.0828 | 2,209,044.00 |
| Jun 30 2024 | 0.0895 | 0.0093 | 11.60% | 0.0814 | 0.096 | 0.081 | 4,182,177.00 |
| Jun 29 2024 | 0.0802 | -0.0046 | -5.42% | 0.0853 | 0.0859 | 0.0792 | 1,313,108.00 |
| Jun 28 2024 | 0.0848 | -0.0045 | -5.04% | 0.0888 | 0.0911 | 0.0835 | 2,632,309.00 |
| Jun 27 2024 | 0.0893 | -0.0038 | -4.08% | 0.0935 | 0.0935 | 0.0868 | 2,040,229.00 |
| Jun 26 2024 | 0.0931 | 0.0037 | 4.14% | 0.08793 | 0.105 | 0.0862 | 6,848,610.00 |
| Jun 25 2024 | 0.0894 | 0.0074 | 9.02% | 0.083 | 0.0946 | 0.0816 | 2,620,332.00 |
| Jun 24 2024 | 0.082 | -0.0021 | -2.50% | 0.0838 | 0.0855 | 0.0797 | 2,113,264.00 |
| Jun 23 2024 | 0.0841 | 0.0016 | 1.94% | 0.0822 | 0.1013 | 0.082 | 7,380,663.00 |
| Jun 22 2024 | 0.0825 | 0.0013 | 1.60% | 0.0814 | 0.083 | 0.0795 | 1,123,794.00 |
| Jun 21 2024 | 0.0812 | 0.0021 | 2.65% | 0.0796 | 0.0836 | 0.0786 | 1,422,240.00 |
| Jun 20 2024 | 0.0791 | -0.0009 | -1.13% | 0.0797 | 0.083 | 0.0783 | 1,283,112.00 |
| Jun 19 2024 | 0.080 | 0.0016 | 2.04% | 0.0785 | 0.0872 | 0.0764 | 2,772,211.00 |
| Jun 18 2024 | 0.0784 | -0.0046 | -5.54% | 0.0835 | 0.08405 | 0.0746 | 5,293,658.00 |
| Jun 17 2024 | 0.083 | -0.0078 | -8.59% | 0.091 | 0.095 | 0.0798 | 9,754,055.00 |
| Jun 16 2024 | 0.0908 | -0.0087 | -8.74% | 0.1016 | 0.120 | 0.0889 | 22,056,904.00 |
| Jun 15 2024 | 0.0995 | 0.0184 | 22.69% | 0.0811 | 0.1074 | 0.0765 | 11,475,655.00 |
| Jun 14 2024 | 0.0811 | 0.00179 | 2.26% | 0.0795 | 0.0818 | 0.0753 | 3,189,777.00 |
| Jun 13 2024 | 0.07931 | -0.00619 | -7.24% | 0.0856 | 0.08641 | 0.0764 | 3,176,420.00 |
| Jun 12 2024 | 0.0855 | -0.0006 | -0.70% | 0.0869 | 0.101 | 0.0801 | 4,565,456.00 |
| Jun 11 2024 | 0.0861 | -0.0098 | -10.22% | 0.096 | 0.0965 | 0.085 | 3,125,146.00 |
| Jun 10 2024 | 0.0959 | -0.0035 | -3.52% | 0.0994 | 0.101 | 0.0948 | 6,274,304.00 |
| Jun 09 2024 | 0.0994 | -0.0022 | -2.17% | 0.1016 | 0.1026 | 0.0972 | 1,064,203.00 |
| Jun 08 2024 | 0.1016 | -0.0004 | -0.39% | 0.102 | 0.1044 | 0.0989 | 907,936.00 |
| Jun 07 2024 | 0.102 | -0.0047 | -4.40% | 0.1068 | 0.1088 | 0.101 | 1,983,961.00 |
| Jun 06 2024 | 0.1067 | -0.00073 | -0.68% | 0.1071 | 0.1112 | 0.1024 | 4,109,582.00 |
| Jun 05 2024 | 0.10743 | 0.00163 | 1.54% | 0.1048 | 0.1094 | 0.1044 | 7,335,075.00 |
| Jun 04 2024 | 0.1058 | 0.0014 | 1.34% | 0.1048 | 0.1082 | 0.1045 | 1,715,091.00 |
| Jun 03 2024 | 0.1044 | -0.003 | -2.79% | 0.1063 | 0.1107 | 0.1035 | 2,712,417.00 |
| Jun 02 2024 | 0.1074 | -0.0039 | -3.50% | 0.1119 | 0.1226 | 0.1041 | 4,079,490.00 |
| Jun 01 2024 | 0.1113 | 0.0091 | 8.90% | 0.1023 | 0.135 | 0.1005 | 3,328,914.00 |
| May 31 2024 | 0.1022 | 0.0004 | 0.39% | 0.1018 | 0.103 | 0.100 | 1,295,942.00 |
| May 30 2024 | 0.1018 | -0.0024 | -2.30% | 0.1047 | 0.1053 | 0.1018 | 1,117,566.00 |
| May 29 2024 | 0.1042 | -0.0031 | -2.89% | 0.1075 | 0.1094 | 0.103 | 3,037,763.00 |
| May 28 2024 | 0.1073 | -0.0023 | -2.10% | 0.1099 | 0.1114 | 0.1058 | 1,442,054.00 |
| May 27 2024 | 0.1096 | 0.0012 | 1.11% | 0.1092 | 0.11316 | 0.1067 | 2,047,397.00 |
| May 26 2024 | 0.1084 | -0.0086 | -7.35% | 0.1156 | 0.1192 | 0.1047 | 3,132,906.00 |
| May 25 2024 | 0.117 | 0.0059 | 5.31% | 0.1101 | 0.1182 | 0.1046 | 2,756,102.00 |
| May 24 2024 | 0.1111 | 0.0076 | 7.34% | 0.1035 | 0.1195 | 0.103 | 4,719,593.00 |
| May 23 2024 | 0.1035 | -0.0008 | -0.77% | 0.1046 | 0.1066 | 0.101 | 1,698,270.00 |
| May 22 2024 | 0.1043 | -0.002 | -1.88% | 0.1072 | 0.108 | 0.1022 | 3,512,248.00 |
| May 21 2024 | 0.1063 | -0.0024 | -2.21% | 0.109 | 0.1125 | 0.1011 | 3,995,113.00 |
| May 20 2024 | 0.1087 | 0.0042 | 4.02% | 0.1051 | 0.1129 | 0.1025 | 5,984,391.00 |
| May 19 2024 | 0.1045 | -0.0052 | -4.74% | 0.110 | 0.1116 | 0.1034 | 2,088,957.00 |
| May 18 2024 | 0.1097 | 0.00 | 0.00% | 0.1103 | 0.117 | 0.1067 | 4,127,984.00 |
| May 17 2024 | 0.1097 | 0.0014 | 1.29% | 0.1087 | 0.112 | 0.1056 | 2,648,696.00 |
| May 16 2024 | 0.1083 | -0.0035 | -3.13% | 0.1118 | 0.1167 | 0.106 | 3,016,432.00 |
| May 15 2024 | 0.1118 | -0.0009 | -0.80% | 0.1131 | 0.116 | 0.1089 | 3,640,763.00 |
| May 14 2024 | 0.1127 | -0.008 | -6.63% | 0.1202 | 0.1202 | 0.1066 | 3,670,172.00 |
| May 13 2024 | 0.1207 | 0.0067 | 5.88% | 0.1156 | 0.1346 | 0.11152 | 7,009,945.00 |
| May 12 2024 | 0.114 | -0.0007 | -0.61% | 0.1142 | 0.1154 | 0.1124 | 623,892.00 |
| May 11 2024 | 0.1147 | 0.0005 | 0.44% | 0.1138 | 0.1185 | 0.1138 | 421,054.00 |
| May 10 2024 | 0.1142 | -0.0069 | -5.70% | 0.1211 | 0.1227 | 0.1126 | 1,054,271.00 |
| May 09 2024 | 0.1211 | 0.0064 | 5.58% | 0.1156 | 0.1248 | 0.1151 | 1,344,200.00 |
| May 08 2024 | 0.1147 | -0.0021 | -1.80% | 0.1155 | 0.1195 | 0.1137 | 1,275,189.00 |
| May 07 2024 | 0.1168 | -0.0057 | -4.65% | 0.1226 | 0.1247 | 0.1168 | 1,083,996.00 |
| May 06 2024 | 0.1225 | -0.0024 | -1.92% | 0.12332 | 0.1271 | 0.1204 | 1,316,593.00 |
| May 05 2024 | 0.1249 | 0.0014 | 1.13% | 0.1231 | 0.1273 | 0.1196 | 1,272,949.00 |
| May 04 2024 | 0.1235 | 0.0016 | 1.31% | 0.1215 | 0.1288 | 0.1196 | 1,201,037.00 |
| May 03 2024 | 0.1219 | 0.0021 | 1.75% | 0.1198 | 0.1285 | 0.1117 | 3,136,826.00 |
| May 02 2024 | 0.1198 | -0.0009 | -0.75% | 0.1209 | 0.1223 | 0.113 | 2,409,629.00 |
| May 01 2024 | 0.1207 | -0.0039 | -3.13% | 0.126 | 0.1306 | 0.1133 | 3,288,762.00 |
| Apr 30 2024 | 0.1246 | -0.0117 | -8.58% | 0.1341 | 0.1361 | 0.1192 | 2,085,602.00 |
