Register for real-time alerts, custom portfolio, and market movers
PSYUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.001544 | -0.000118 | -7.10% | 0.001661 | 0.00171 | 0.001529 | 1,126,724.00 |
| Jul 17 2024 | 0.001662 | -0.000029 | -1.72% | 0.001691 | 0.001723 | 0.001655 | 42,491.00 |
| Jul 16 2024 | 0.001691 | 0.000017 | 1.02% | 0.001674 | 0.001847 | 0.001562 | 1,055,654.00 |
| Jul 15 2024 | 0.001674 | 0.000305 | 22.32% | 0.001272 | 0.00186 | 0.001269 | 2,687,403.00 |
| Jul 14 2024 | 0.001368 | 0.000097 | 7.63% | 0.001272 | 0.00186 | 0.001269 | 895,442.00 |
| Jul 13 2024 | 0.001271 | 0.0003 | 30.94% | 0.000971 | 0.002273 | 0.000966 | 1,039,191.00 |
| Jul 12 2024 | 0.000971 | 0.00001 | 1.04% | 0.00096 | 0.000979 | 0.000945 | 0.00 |
| Jul 11 2024 | 0.000961 | -0.00000085 | -0.09% | 0.00096 | 0.000996 | 0.000948 | 0.00 |
| Jul 10 2024 | 0.000962 | 0.00001 | 1.05% | 0.000949 | 0.000976 | 0.000939 | 0.00 |
| Jul 09 2024 | 0.000952 | 0.000017 | 1.82% | 0.000935 | 0.000963 | 0.000931 | 0.00 |
| Jul 08 2024 | 0.000935 | 0.000028 | 3.09% | 0.005849 | 0.005849 | 0.0009 | 2,562,698.00 |
| Jul 07 2024 | 0.000906 | -0.000044 | -4.63% | 0.000949 | 0.000952 | 0.000906 | 0.00 |
| Jul 06 2024 | 0.000951 | 0.000026 | 2.81% | 0.000924 | 0.000955 | 0.000917 | 0.00 |
| Jul 05 2024 | 0.000924 | -0.000028 | -2.94% | 0.000944 | 0.000963 | 0.000878 | 0.00 |
| Jul 04 2024 | 0.000953 | -0.000069 | -6.76% | 0.001022 | 0.001026 | 0.000948 | 0.00 |
| Jul 03 2024 | 0.001021 | -0.000038 | -3.59% | 0.00106 | 0.001062 | 0.001008 | 0.00 |
| Jul 02 2024 | 0.001059 | -0.00000700 | -0.66% | 0.001065 | 0.001073 | 0.001054 | 0.00 |
| Jul 01 2024 | 0.001066 | 0.00000079 | 0.07% | 0.007017 | 0.007017 | 0.001061 | 2,562,698.00 |
| Jun 30 2024 | 0.001065 | 0.00002 | 1.91% | 0.001046 | 0.001071 | 0.001039 | 0.00 |
| Jun 29 2024 | 0.001045 | -0.00000090 | -0.09% | 0.001046 | 0.001055 | 0.001044 | 0.00 |
| Jun 28 2024 | 0.001046 | -0.000021 | -1.97% | 0.001069 | 0.001079 | 0.001042 | 0.00 |
| Jun 27 2024 | 0.001067 | -0.000044 | -3.96% | 0.001112 | 0.00141 | 0.001067 | 2,560,760.00 |
| Jun 26 2024 | 0.001111 | 0.000161 | 16.91% | 0.00095 | 0.001388 | 0.000909 | 3,016,805.00 |
| Jun 25 2024 | 0.00095 | 0.000011 | 1.17% | 0.00094 | 0.000959 | 0.000934 | 0.00 |
| Jun 24 2024 | 0.000939 | -0.000018 | -1.88% | 0.000957 | 0.00096 | 0.000907 | 0.00 |
| Jun 23 2024 | 0.000957 | -0.000021 | -2.15% | 0.000978 | 0.000985 | 0.000955 | 0.00 |
| Jun 22 2024 | 0.000978 | -0.00000700 | -0.71% | 0.000985 | 0.000985 | 0.000974 | 0.00 |
| Jun 21 2024 | 0.000985 | 0.00000100 | 0.10% | 0.000983 | 0.000993 | 0.000965 | 0.00 |
| Jun 20 2024 | 0.000984 | -0.000011 | -1.11% | 0.000995 | 0.001012 | 0.000976 | 0.00 |
| Jun 19 2024 | 0.000995 | 0.000021 | 2.16% | 0.000974 | 0.001004 | 0.00097 | 0.00 |
| Jun 18 2024 | 0.000974 | -0.000217 | -18.22% | 0.001195 | 0.001195 | 0.000949 | 25,687.00 |
| Jun 17 2024 | 0.001191 | -0.000039 | -3.17% | 0.001211 | 0.001215 | 0.00118 | 2,562,698.00 |
| Jun 16 2024 | 0.001231 | 0.000019 | 1.57% | 0.001211 | 0.001241 | 0.001204 | 0.00 |
| Jun 15 2024 | 0.001212 | -0.00000600 | -0.49% | 0.001218 | 0.001244 | 0.001181 | 2,998,566.00 |
| Jun 14 2024 | 0.001218 | 0.00000300 | 0.25% | 0.001216 | 0.001261 | 0.001178 | 2,770,335.00 |
| Jun 13 2024 | 0.001215 | -0.000031 | -2.49% | 0.001245 | 0.001298 | 0.001201 | 1,958,787.00 |
| Jun 12 2024 | 0.001246 | -0.000119 | -8.72% | 0.001365 | 0.001453 | 0.001245 | 5,346,088.00 |
| Jun 11 2024 | 0.001365 | -0.000359 | -20.83% | 0.001724 | 0.001725 | 0.001305 | 3,009,331.00 |
| Jun 10 2024 | 0.001723 | -0.000092 | -5.07% | 0.001803 | 0.002019 | 0.001722 | 2,916,158.00 |
| Jun 09 2024 | 0.001815 | 0.000011 | 0.61% | 0.001803 | 0.001822 | 0.001797 | 0.00 |
| Jun 08 2024 | 0.001805 | 0.00000200 | 0.11% | 0.001802 | 0.001817 | 0.001798 | 0.00 |
| Jun 07 2024 | 0.001803 | -0.000066 | -3.53% | 0.001868 | 0.001881 | 0.001784 | 0.00 |
| Jun 06 2024 | 0.001868 | -0.000026 | -1.37% | 0.001894 | 0.0019 | 0.001845 | 0.00 |
| Jun 05 2024 | 0.001895 | 0.000102 | 5.72% | 0.00766 | 0.00766 | 0.001776 | 2,575,766.00 |
| Jun 04 2024 | 0.001792 | -0.000013 | -0.72% | 0.001808 | 0.001839 | 0.001775 | 8,369.00 |
| Jun 03 2024 | 0.001806 | -0.00000900 | -0.50% | 0.001812 | 0.001848 | 0.001804 | 0.00 |
| Jun 02 2024 | 0.001814 | -0.00013 | -6.68% | 0.001945 | 0.001956 | 0.001763 | 212,365.00 |
| Jun 01 2024 | 0.001945 | 0.000025 | 1.30% | 0.001919 | 0.001951 | 0.001913 | 0.00 |
| May 31 2024 | 0.001919 | 0.00000900 | 0.47% | 0.00191 | 0.00196 | 0.001899 | 0.00 |
| May 30 2024 | 0.001911 | -0.00001 | -0.52% | 0.001921 | 0.001949 | 0.001889 | 0.00 |
| May 29 2024 | 0.00192 | -0.00004 | -2.04% | 0.001959 | 0.00198 | 0.001908 | 0.00 |
| May 28 2024 | 0.001961 | -0.000103 | -4.99% | 0.002059 | 0.002069 | 0.001875 | 12,272.00 |
| May 27 2024 | 0.002064 | -0.00004 | -1.90% | 0.002149 | 0.002152 | 0.002046 | 2,567,014.00 |
| May 26 2024 | 0.002104 | -0.000032 | -1.50% | 0.002138 | 0.002206 | 0.0021 | 1,187,456.00 |
| May 25 2024 | 0.002136 | -0.000027 | -1.25% | 0.002159 | 0.002162 | 0.002093 | 500,184.00 |
| May 24 2024 | 0.002163 | -0.000017 | -0.78% | 0.002187 | 0.002218 | 0.002073 | 1,274,293.00 |
| May 23 2024 | 0.00218 | -0.000253 | -10.40% | 0.002429 | 0.002489 | 0.002176 | 266,542.00 |
| May 22 2024 | 0.002432 | -0.000108 | -4.25% | 0.002539 | 0.002555 | 0.002376 | 10,912.00 |
| May 21 2024 | 0.002541 | 0.000052 | 2.09% | 0.002494 | 0.002608 | 0.002433 | 1,851,777.00 |
| 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 |
