Register to chat with like-minded investors on our interactive forums.
PSGBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.00005600 | -0.00000100 | -1.75% | 0.00005690 | 0.00005827 | 0.00005600 | 26,584.00 |
| May 19 2024 | 0.00005715 | -0.00000200 | -3.40% | 0.00005891 | 0.00005902 | 0.00005701 | 2,762.00 |
| May 18 2024 | 0.00005891 | 0.00000100 | 1.73% | 0.00005782 | 0.00005942 | 0.00005782 | 2,461.00 |
| May 17 2024 | 0.00005782 | -0.00000100 | -1.70% | 0.00005888 | 0.00006032 | 0.00005780 | 1,844.00 |
| May 16 2024 | 0.00005888 | 0.00000100 | 1.74% | 0.00005750 | 0.00005919 | 0.00005700 | 2,126.00 |
| May 15 2024 | 0.00005750 | -0.00000200 | -3.33% | 0.00006044 | 0.00006117 | 0.00005750 | 6,908.00 |
| May 14 2024 | 0.00006000 | -0.00000100 | -1.64% | 0.00006114 | 0.00006114 | 0.00005973 | 2,461.00 |
| May 13 2024 | 0.00006114 | -0.00000500 | -7.59% | 0.00006536 | 0.00006536 | 0.00006114 | 27,063.00 |
| May 12 2024 | 0.00006590 | -0.00000200 | -2.94% | 0.00006804 | 0.00006995 | 0.00006585 | 4,445.00 |
| May 11 2024 | 0.00006804 | 0.00000033 | 0.49% | 0.00006771 | 0.00007453 | 0.00006718 | 21,592.00 |
| May 10 2024 | 0.00006771 | -0.00000012 | -0.18% | 0.00006783 | 0.00007477 | 0.00006580 | 13,839.00 |
| May 09 2024 | 0.00006783 | -0.00000033 | -0.48% | 0.00006816 | 0.00006959 | 0.00006539 | 10,344.00 |
| May 08 2024 | 0.00006816 | -0.00000400 | -5.51% | 0.00007331 | 0.00007331 | 0.00006750 | 24,597.00 |
| May 07 2024 | 0.00007257 | -0.00000900 | -11.04% | 0.00008149 | 0.00008941 | 0.00006935 | 53,801.00 |
| May 06 2024 | 0.00008149 | 0.00000200 | 2.52% | 0.00007958 | 0.00008260 | 0.00007741 | 23,295.00 |
| May 05 2024 | 0.00007924 | 0.00000200 | 2.59% | 0.00007720 | 0.00008200 | 0.00007655 | 1,740.00 |
| May 04 2024 | 0.00007720 | 0.00000020 | 0.26% | 0.00007700 | 0.00007909 | 0.00007564 | 1,261.00 |
| May 03 2024 | 0.00007700 | -0.00000400 | -4.94% | 0.00008054 | 0.00008167 | 0.00007700 | 28,367.00 |
| May 02 2024 | 0.00008100 | 0.00000070 | 0.87% | 0.00008058 | 0.00008205 | 0.00007784 | 18,609.00 |
| May 01 2024 | 0.00008030 | -0.00000300 | -3.61% | 0.00008310 | 0.00009355 | 0.00007825 | 133,892.00 |
| Apr 30 2024 | 0.00008310 | 0.00000066 | 0.80% | 0.00008244 | 0.00008894 | 0.00008195 | 41,354.00 |
| Apr 29 2024 | 0.00008244 | -0.00000400 | -4.64% | 0.00006750 | 0.00009010 | 0.00006000 | 42,896.00 |
| Apr 28 2024 | 0.00008621 | 0.00000200 | 2.38% | 0.00008418 | 0.00008755 | 0.00007928 | 7,324.00 |
| Apr 27 2024 | 0.00008418 | -0.00000049 | -0.58% | 0.00008467 | 0.00008612 | 0.00008000 | 6,315.00 |
| Apr 26 2024 | 0.00008467 | 0.00000400 | 4.93% | 0.00008112 | 0.00008841 | 0.00007812 | 16,144.00 |
| Apr 25 2024 | 0.00008112 | -0.00000100 | -1.22% | 0.00008238 | 0.00008328 | 0.00008069 | 12,606.00 |
| Apr 24 2024 | 0.00008225 | 0.00000500 | 6.44% | 0.00007798 | 0.00008358 | 0.00007703 | 36,943.00 |
| Apr 23 2024 | 0.00007761 | 0.00000400 | 5.46% | 0.00007323 | 0.00008873 | 0.00007265 | 146,637.00 |
| Apr 22 2024 | 0.00007323 | 0.00000011 | 0.15% | 0.00007250 | 0.00009000 | 0.00007153 | 99,451.00 |
| Apr 21 2024 | 0.00007312 | 0.00000002 | 0.03% | 0.00007308 | 0.00007312 | 0.00007032 | 1,461.00 |
| Apr 20 2024 | 0.00007310 | 0.00000300 | 4.26% | 0.00007050 | 0.00007310 | 0.00007024 | 3,017.00 |
| Apr 19 2024 | 0.00007050 | -0.00000048 | -0.68% | 0.00007098 | 0.00007129 | 0.00006931 | 2,312.00 |
| Apr 18 2024 | 0.00007098 | -0.00000086 | -1.20% | 0.00007184 | 0.00007349 | 0.00007044 | 2,646.00 |
| Apr 17 2024 | 0.00007184 | 0.00000010 | 0.14% | 0.00007174 | 0.00007682 | 0.00006884 | 24,001.00 |
| Apr 16 2024 | 0.00007174 | 0.00000600 | 9.17% | 0.00006542 | 0.00008779 | 0.00006533 | 47,492.00 |
| Apr 15 2024 | 0.00006542 | 0.00000200 | 3.14% | 0.00006241 | 0.00007193 | 0.00006066 | 32,625.00 |
| Apr 14 2024 | 0.00006373 | -0.00000100 | -1.54% | 0.00005988 | 0.00006373 | 0.00005868 | 13,457.00 |
| Apr 13 2024 | 0.00006504 | 0.00000200 | 3.15% | 0.00006514 | 0.00007000 | 0.00005728 | 4,250.00 |
| Apr 12 2024 | 0.00006353 | -0.00000900 | -12.48% | 0.00007209 | 0.00007311 | 0.00006340 | 16,772.00 |
| Apr 11 2024 | 0.00007209 | -0.00000200 | -2.69% | 0.00007443 | 0.00007473 | 0.00007095 | 20,277.00 |
| Apr 10 2024 | 0.00007443 | -0.00000100 | -1.33% | 0.00007544 | 0.00008969 | 0.00007333 | 84,565.00 |
| Apr 09 2024 | 0.00007544 | 0.00000100 | 1.35% | 0.00007408 | 0.00007788 | 0.00007355 | 24,636.00 |
| Apr 08 2024 | 0.00007403 | -0.00000500 | -6.36% | 0.00007695 | 0.00007886 | 0.00007350 | 28,639.00 |
| Apr 07 2024 | 0.00007863 | 0.00000300 | 3.96% | 0.00007713 | 0.00007894 | 0.00006001 | 12,626.00 |
| Apr 06 2024 | 0.00007575 | -0.00000300 | -3.82% | 0.00007863 | 0.00008395 | 0.00007575 | 12,110.00 |
| Apr 05 2024 | 0.00007861 | 0.00000300 | 3.98% | 0.00007529 | 0.00008500 | 0.00007400 | 19,027.00 |
| Apr 04 2024 | 0.00007529 | -0.00000200 | -2.57% | 0.00007863 | 0.00008517 | 0.00007387 | 16,560.00 |
| Apr 03 2024 | 0.00007773 | 0.00000200 | 2.64% | 0.00007590 | 0.00008210 | 0.00007314 | 7,728.00 |
| Apr 02 2024 | 0.00007590 | 0.00000003 | 0.04% | 0.00007586 | 0.00008108 | 0.00007270 | 11,688.00 |
| Apr 01 2024 | 0.00007587 | -0.00000056 | -0.73% | 0.00007645 | 0.00008541 | 0.00007586 | 41,961.00 |
| Mar 31 2024 | 0.00007643 | 0.00000005 | 0.07% | 0.00007638 | 0.00007915 | 0.00007208 | 8,611.00 |
| Mar 30 2024 | 0.00007638 | -0.00000037 | -0.48% | 0.00007523 | 0.00007681 | 0.00007506 | 5,193.00 |
| Mar 29 2024 | 0.00007675 | 0.00000200 | 2.69% | 0.00007570 | 0.00007833 | 0.00007303 | 29,236.00 |
| Mar 28 2024 | 0.00007440 | 0.00000002 | 0.03% | 0.00007392 | 0.00007848 | 0.00007300 | 4,448.00 |
| Mar 27 2024 | 0.00007438 | -0.00000100 | -1.32% | 0.00007571 | 0.00008043 | 0.00007381 | 5,883.00 |
| Mar 26 2024 | 0.00007571 | -0.00000100 | -1.30% | 0.00007687 | 0.00007786 | 0.00007435 | 4,636.00 |
| Mar 25 2024 | 0.00007687 | -0.00000053 | -0.68% | 0.00008127 | 0.00008204 | 0.00007476 | 31,584.00 |
| Mar 24 2024 | 0.00007740 | -0.00000200 | -2.53% | 0.00007909 | 0.00008137 | 0.00007606 | 27,882.00 |
| Mar 23 2024 | 0.00007909 | -0.00000091 | -1.14% | 0.00007938 | 0.00008276 | 0.00007644 | 38,361.00 |
| Mar 22 2024 | 0.00008000 | 0.00000700 | 9.59% | 0.00007300 | 0.00009120 | 0.00007300 | 109,724.00 |
| Mar 21 2024 | 0.00007300 | 0.00000060 | 0.83% | 0.00007240 | 0.00007674 | 0.00007030 | 2,676.00 |
| Mar 20 2024 | 0.00007240 | -0.00000200 | -2.70% | 0.00007420 | 0.00007717 | 0.00006937 | 6,069.00 |
| Mar 19 2024 | 0.00007420 | -0.00000200 | -2.64% | 0.00007574 | 0.00007587 | 0.00006831 | 3,265.00 |
| Mar 18 2024 | 0.00007574 | -0.00000300 | -3.83% | 0.00007564 | 0.00007841 | 0.00007401 | 23,108.00 |
| Mar 17 2024 | 0.00007837 | 0.00000200 | 2.60% | 0.00007704 | 0.00007912 | 0.00007470 | 3,734.00 |
| Mar 16 2024 | 0.00007681 | -0.00000300 | -3.76% | 0.00007976 | 0.00008130 | 0.00007546 | 2,993.00 |
| Mar 15 2024 | 0.00007976 | 0.00000600 | 8.09% | 0.00007639 | 0.00008283 | 0.00007423 | 41,693.00 |
| Mar 14 2024 | 0.00007412 | 0.00000004 | 0.05% | 0.00007405 | 0.00007802 | 0.00007191 | 21,842.00 |
| Mar 13 2024 | 0.00007408 | 0.00000024 | 0.33% | 0.00007384 | 0.00008751 | 0.00007047 | 52,393.00 |
| Mar 12 2024 | 0.00007384 | 0.00000200 | 2.80% | 0.00007145 | 0.00007808 | 0.00006956 | 9,393.00 |
| Mar 11 2024 | 0.00007145 | -0.00000100 | -1.37% | 0.00007302 | 0.00007920 | 0.00007063 | 31,790.00 |
| Mar 10 2024 | 0.00007288 | -0.00000300 | -3.93% | 0.00007567 | 0.00007700 | 0.00006967 | 23,532.00 |
| Mar 09 2024 | 0.00007625 | -0.00000035 | -0.46% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Mar 08 2024 | 0.00007660 | 0.00000900 | 13.22% | 0.00006808 | 0.00009603 | 0.00006808 | 341,356.00 |
| Mar 07 2024 | 0.00006808 | -0.00000080 | -1.16% | 0.00006876 | 0.00007064 | 0.00006676 | 5,548.00 |
| Mar 06 2024 | 0.00006888 | 0.00000017 | 0.25% | 0.00006742 | 0.00006888 | 0.00006244 | 3,879.00 |
| Mar 05 2024 | 0.00006871 | 0.00000500 | 7.82% | 0.00006392 | 0.00007029 | 0.00006179 | 7,633.00 |
| Mar 04 2024 | 0.00006392 | -0.00000300 | -4.50% | 0.00006535 | 0.00007022 | 0.00006174 | 26,004.00 |
| Mar 03 2024 | 0.00006667 | -0.00000068 | -1.01% | 0.00006694 | 0.00006861 | 0.00006446 | 14,026.00 |
| Mar 02 2024 | 0.00006735 | 0.00000500 | 8.07% | 0.00006198 | 0.00007170 | 0.00006181 | 30,876.00 |
| Mar 01 2024 | 0.00006198 | 0.00000200 | 3.34% | 0.00005987 | 0.00006480 | 0.00005987 | 11,301.00 |
| Feb 29 2024 | 0.00005987 | 0.00000200 | 3.45% | 0.00005798 | 0.00005998 | 0.00005748 | 7,983.00 |
| Feb 28 2024 | 0.00005798 | -0.00000800 | -12.17% | 0.00006575 | 0.00006582 | 0.00005671 | 12,025.00 |
| Feb 27 2024 | 0.00006575 | -0.00000300 | -4.35% | 0.00006898 | 0.00006898 | 0.00006464 | 18,740.00 |
| Feb 26 2024 | 0.00006898 | -0.00000400 | -5.47% | 0.00007213 | 0.00007306 | 0.00006770 | 28,589.00 |
| Feb 25 2024 | 0.00007311 | 0.00000300 | 4.31% | 0.00006961 | 0.00007439 | 0.00006961 | 27,345.00 |
| Feb 24 2024 | 0.00006961 | -0.00000051 | -0.73% | 0.00007012 | 0.00007397 | 0.00006961 | 23,045.00 |
| Feb 23 2024 | 0.00007012 | 0.00000072 | 1.04% | 0.00006940 | 0.00007250 | 0.00006814 | 46,055.00 |
| Feb 22 2024 | 0.00006940 | 0.00000200 | 2.96% | 0.00006756 | 0.00007599 | 0.00006687 | 133,690.00 |
| Feb 21 2024 | 0.00006756 | 0.00000000 | 0.00% | 0.00006701 | 0.00006865 | 0.00006693 | 2,527.00 |
