Register for streaming realtime charts, analysis tools, and prices.
PSYUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.002489 | -0.000088 | -3.41% | 0.00616 | 0.00616 | 0.002418 | 3,707,188.00 |
| May 19 2024 | 0.002577 | -0.000109 | -4.06% | 0.002686 | 0.002686 | 0.002569 | 1,227,394.00 |
| May 18 2024 | 0.002687 | -0.000248 | -8.45% | 0.002936 | 0.002955 | 0.00265 | 2,700,051.00 |
| May 17 2024 | 0.002935 | -0.000126 | -4.12% | 0.00306 | 0.003089 | 0.002886 | 2,445,881.00 |
| May 16 2024 | 0.003061 | -0.000675 | -18.07% | 0.003735 | 0.00374 | 0.003043 | 2,323,543.00 |
| May 15 2024 | 0.003736 | 0.000825 | 28.33% | 0.002915 | 0.00374 | 0.002892 | 1,264,882.00 |
| May 14 2024 | 0.002911 | 0.000051 | 1.78% | 0.002858 | 0.002988 | 0.002735 | 1,943,948.00 |
| May 13 2024 | 0.00286 | 0.000077 | 2.77% | 0.005858 | 0.005858 | 0.002738 | 4,056,308.00 |
| May 12 2024 | 0.002783 | 0.000019 | 0.69% | 0.002796 | 0.002806 | 0.00273 | 2,840,301.00 |
| May 11 2024 | 0.002764 | -0.00003 | -1.07% | 0.002797 | 0.002828 | 0.002755 | 2,614,369.00 |
| May 10 2024 | 0.002794 | -0.000089 | -3.09% | 0.002878 | 0.002881 | 0.002716 | 2,609,600.00 |
| May 09 2024 | 0.002883 | 0.000118 | 4.28% | 0.002767 | 0.002938 | 0.002746 | 1,717,434.00 |
| May 08 2024 | 0.002765 | -0.000042 | -1.50% | 0.002832 | 0.002835 | 0.002709 | 2,397,634.00 |
| May 07 2024 | 0.002807 | -0.000016 | -0.57% | 0.002823 | 0.00289 | 0.002752 | 1,773,715.00 |
| May 06 2024 | 0.002823 | 0.000095 | 3.48% | 0.006391 | 0.006403 | 0.002655 | 3,601,954.00 |
| May 05 2024 | 0.002728 | -0.000015 | -0.55% | 0.002742 | 0.002805 | 0.002658 | 2,619,144.00 |
| May 04 2024 | 0.002743 | 0.000072 | 2.70% | 0.002667 | 0.002819 | 0.002639 | 1,652,143.00 |
| May 03 2024 | 0.002671 | -0.00002 | -0.74% | 0.00269 | 0.00277 | 0.002638 | 1,203,378.00 |
| May 02 2024 | 0.00269 | -0.00014 | -4.95% | 0.002827 | 0.002828 | 0.002657 | 955,625.00 |
| May 01 2024 | 0.00283 | 0.000202 | 7.67% | 0.00262 | 0.002853 | 0.002546 | 712,220.00 |
| Apr 30 2024 | 0.002629 | -0.00000800 | -0.30% | 0.002631 | 0.002667 | 0.002508 | 1,265,928.00 |
| Apr 29 2024 | 0.002637 | 0.000057 | 2.21% | 0.006382 | 0.006382 | 0.002591 | 3,892,654.00 |
| Apr 28 2024 | 0.00258 | -0.000056 | -2.12% | 0.002635 | 0.002684 | 0.002564 | 1,558,895.00 |
| Apr 27 2024 | 0.002635 | 0.000039 | 1.50% | 0.002599 | 0.00269 | 0.002525 | 921,413.00 |
| Apr 26 2024 | 0.002597 | -0.000024 | -0.92% | 0.002619 | 0.002659 | 0.002566 | 473,403.00 |
| Apr 25 2024 | 0.002621 | -0.000107 | -3.92% | 0.002731 | 0.002757 | 0.002514 | 955,745.00 |
| Apr 24 2024 | 0.002727 | -0.00017 | -5.87% | 0.002868 | 0.002913 | 0.002684 | 812,748.00 |
| Apr 23 2024 | 0.002897 | -0.000016 | -0.55% | 0.002912 | 0.002969 | 0.00284 | 1,411,926.00 |
| Apr 22 2024 | 0.002913 | 0.000049 | 1.71% | 0.00646 | 0.00646 | 0.002899 | 3,164,375.00 |
| Apr 21 2024 | 0.002864 | 0.00006 | 2.14% | 0.002803 | 0.003279 | 0.00276 | 903,382.00 |
| Apr 20 2024 | 0.002805 | -0.000171 | -5.75% | 0.002963 | 0.002996 | 0.002765 | 437,430.00 |
| Apr 19 2024 | 0.002976 | -0.000029 | -0.96% | 0.003 | 0.003113 | 0.002896 | 1,192,190.00 |
| Apr 18 2024 | 0.003006 | 0.000023 | 0.77% | 0.002989 | 0.003045 | 0.00289 | 1,881,229.00 |
| Apr 17 2024 | 0.002983 | -0.000164 | -5.21% | 0.003145 | 0.003169 | 0.002901 | 364,973.00 |
| Apr 16 2024 | 0.003147 | -0.000017 | -0.54% | 0.003159 | 0.003226 | 0.003039 | 2,045,264.00 |
| Apr 15 2024 | 0.003164 | -0.000156 | -4.70% | 0.003208 | 0.003345 | 0.003067 | 3,072,680.00 |
| Apr 14 2024 | 0.003319 | -0.000072 | -2.12% | 0.003369 | 0.003501 | 0.003077 | 1,378,188.00 |
| Apr 13 2024 | 0.003392 | -0.000208 | -5.78% | 0.003584 | 0.003592 | 0.003077 | 257,006.00 |
| Apr 12 2024 | 0.0036 | -0.000433 | -10.74% | 0.004029 | 0.004054 | 0.003528 | 601,517.00 |
| Apr 11 2024 | 0.004033 | -0.000073 | -1.78% | 0.004102 | 0.004141 | 0.003912 | 1,260,325.00 |
| Apr 10 2024 | 0.004106 | -0.00021 | -4.87% | 0.004382 | 0.004415 | 0.004065 | 408,725.00 |
| Apr 09 2024 | 0.004316 | 0.000142 | 3.40% | 0.004179 | 0.004316 | 0.003972 | 560,227.00 |
| Apr 08 2024 | 0.004174 | -0.000041 | -0.97% | 0.006851 | 0.006851 | 0.004013 | 3,008,569.00 |
| Apr 07 2024 | 0.004215 | -0.000156 | -3.57% | 0.004361 | 0.004435 | 0.004171 | 286,196.00 |
| Apr 06 2024 | 0.004371 | 0.000015 | 0.34% | 0.004341 | 0.004555 | 0.004283 | 203,040.00 |
| Apr 05 2024 | 0.004356 | -0.000136 | -3.03% | 0.004496 | 0.004569 | 0.004356 | 1,028,472.00 |
| Apr 04 2024 | 0.004492 | -0.000053 | -1.17% | 0.004528 | 0.004718 | 0.004466 | 1,649,532.00 |
| Apr 03 2024 | 0.004546 | -0.000272 | -5.65% | 0.004831 | 0.004853 | 0.004544 | 505,093.00 |
| Apr 02 2024 | 0.004818 | -0.000102 | -2.07% | 0.004909 | 0.004999 | 0.004702 | 713,651.00 |
| Apr 01 2024 | 0.004921 | -0.000033 | -0.67% | 0.007018 | 0.007018 | 0.004775 | 3,057,527.00 |
| Mar 31 2024 | 0.004954 | 0.000113 | 2.33% | 0.004841 | 0.005028 | 0.004841 | 1,297,510.00 |
| Mar 30 2024 | 0.004841 | -0.000222 | -4.38% | 0.005056 | 0.005187 | 0.004794 | 930,477.00 |
| Mar 29 2024 | 0.005063 | -0.000105 | -2.03% | 0.005165 | 0.005201 | 0.004898 | 515,134.00 |
| Mar 28 2024 | 0.005168 | 0.000172 | 3.44% | 0.005005 | 0.005199 | 0.004958 | 1,714,515.00 |
| Mar 27 2024 | 0.004996 | -0.000276 | -5.24% | 0.005345 | 0.005424 | 0.004961 | 1,381,177.00 |
| Mar 26 2024 | 0.005272 | -0.000314 | -5.62% | 0.00566 | 0.005862 | 0.005271 | 1,844,387.00 |
| Mar 25 2024 | 0.005586 | -0.000047 | -0.83% | 0.00573 | 0.00585 | 0.005475 | 4,152,578.00 |
| Mar 24 2024 | 0.005633 | -0.000237 | -4.04% | 0.005923 | 0.00601 | 0.005622 | 1,780,021.00 |
| Mar 23 2024 | 0.00587 | 0.000198 | 3.48% | 0.005659 | 0.006056 | 0.00554 | 2,173,375.00 |
| Mar 22 2024 | 0.005673 | -0.000195 | -3.32% | 0.005873 | 0.006016 | 0.005572 | 1,668,953.00 |
| Mar 21 2024 | 0.005867 | -0.000358 | -5.75% | 0.006208 | 0.006278 | 0.005651 | 2,240,038.00 |
| Mar 20 2024 | 0.006226 | -0.000184 | -2.87% | 0.006382 | 0.006493 | 0.006111 | 1,566,819.00 |
| Mar 19 2024 | 0.00641 | 0.000383 | 6.35% | 0.006052 | 0.00641 | 0.005942 | 1,838,843.00 |
| Mar 18 2024 | 0.006027 | 0.000031 | 0.52% | 0.007249 | 0.007249 | 0.005962 | 3,903,791.00 |
| Mar 17 2024 | 0.005996 | -0.000727 | -10.81% | 0.006673 | 0.006695 | 0.005987 | 1,585,316.00 |
| Mar 16 2024 | 0.006723 | -0.000123 | -1.80% | 0.006857 | 0.007105 | 0.006512 | 1,460,771.00 |
| Mar 15 2024 | 0.006847 | -0.000922 | -11.87% | 0.007612 | 0.00775 | 0.006626 | 4,109,588.00 |
| Mar 14 2024 | 0.007769 | 0.000036 | 0.47% | 0.007724 | 0.008334 | 0.007445 | 1,690,429.00 |
| Mar 13 2024 | 0.007733 | 0.001653 | 27.20% | 0.006085 | 0.007987 | 0.006057 | 1,738,192.00 |
| Mar 12 2024 | 0.006079 | -0.00149 | -19.68% | 0.007577 | 0.007612 | 0.005791 | 1,904,693.00 |
| Mar 11 2024 | 0.00757 | 0.000032 | 0.42% | 0.007576 | 0.007894 | 0.007361 | 3,897,762.00 |
| Mar 10 2024 | 0.007538 | 0.000172 | 2.34% | 0.007352 | 0.008419 | 0.007201 | 1,513,034.00 |
| Mar 09 2024 | 0.007365 | -0.000148 | -1.97% | 0.007512 | 0.007593 | 0.007185 | 1,114,431.00 |
| Mar 08 2024 | 0.007514 | -0.000716 | -8.70% | 0.008176 | 0.008284 | 0.00747 | 1,361,156.00 |
| Mar 07 2024 | 0.00823 | -0.000464 | -5.34% | 0.008909 | 0.009236 | 0.008081 | 1,458,424.00 |
| Mar 06 2024 | 0.008693 | 0.000179 | 2.10% | 0.008544 | 0.008947 | 0.008242 | 1,063,379.00 |
| Mar 05 2024 | 0.008514 | 0.001759 | 26.04% | 0.006759 | 0.010097 | 0.006754 | 1,358,468.00 |
| Mar 04 2024 | 0.006755 | 0.000624 | 10.19% | 0.005975 | 0.006758 | 0.00594 | 3,960,322.00 |
| Mar 03 2024 | 0.006131 | 0.000244 | 4.15% | 0.005884 | 0.006177 | 0.005609 | 1,882,668.00 |
| Mar 02 2024 | 0.005886 | 0.000187 | 3.29% | 0.005732 | 0.005921 | 0.005672 | 2,111,375.00 |
| Mar 01 2024 | 0.005699 | -0.00000600 | -0.11% | 0.005683 | 0.005791 | 0.005636 | 2,617,355.00 |
| Feb 29 2024 | 0.005704 | -0.000259 | -4.34% | 0.005908 | 0.005989 | 0.00556 | 1,862,752.00 |
| Feb 28 2024 | 0.005963 | 0.000648 | 12.18% | 0.007041 | 0.007041 | 0.005693 | 2,110,728.00 |
| Feb 27 2024 | 0.005316 | 0.000424 | 8.67% | 0.004895 | 0.005659 | 0.004748 | 2,081,290.00 |
| Feb 26 2024 | 0.004892 | -0.000245 | -4.77% | 0.006219 | 0.006219 | 0.00479 | 3,744,043.00 |
| Feb 25 2024 | 0.005137 | -0.000037 | -0.72% | 0.005208 | 0.005318 | 0.00502 | 1,878,599.00 |
| Feb 24 2024 | 0.005174 | 0.000173 | 3.46% | 0.004997 | 0.005648 | 0.004942 | 1,573,398.00 |
| Feb 23 2024 | 0.005001 | 0.000338 | 7.24% | 0.00475 | 0.005029 | 0.004577 | 1,629,307.00 |
| Feb 22 2024 | 0.004663 | -0.00025 | -5.09% | 0.004884 | 0.004988 | 0.004606 | 1,112,095.00 |
| Feb 21 2024 | 0.004913 | -0.000212 | -4.14% | 0.005118 | 0.00513 | 0.004646 | 1,336,862.00 |
