Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.PSGUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 2.76 | -0.060 | -1.95% | 2.83 | 2.83 | 2.74 | 8,377.00 |
| Jul 21 2024 | 2.81 | 0.00 | 0.07% | 2.82 | 2.90 | 2.76 | 19,185.00 |
| Jul 20 2024 | 2.81 | -0.010 | -0.46% | 2.83 | 2.86 | 2.80 | 7,874.00 |
| Jul 19 2024 | 2.83 | 0.050 | 1.80% | 2.77 | 2.83 | 2.72 | 9,425.00 |
| Jul 18 2024 | 2.78 | 0.00 | -0.14% | 2.78 | 2.92 | 2.72 | 16,901.00 |
| Jul 17 2024 | 2.78 | -0.060 | -1.94% | 2.83 | 2.87 | 2.75 | 14,152.00 |
| Jul 16 2024 | 2.83 | -0.030 | -1.15% | 2.86 | 2.89 | 2.76 | 13,399.00 |
| Jul 15 2024 | 2.87 | 0.090 | 3.39% | 2.76 | 2.87 | 2.76 | 9,090.00 |
| Jul 14 2024 | 2.77 | 0.050 | 1.91% | 2.72 | 2.79 | 2.70 | 11,073.00 |
| Jul 13 2024 | 2.72 | 0.050 | 1.80% | 2.66 | 2.74 | 2.65 | 9,185.00 |
| Jul 12 2024 | 2.67 | 0.020 | 0.68% | 2.67 | 2.68 | 2.62 | 10,383.00 |
| Jul 11 2024 | 2.66 | -0.130 | -4.50% | 2.77 | 3.01 | 2.65 | 42,856.00 |
| Jul 10 2024 | 2.78 | 0.030 | 1.24% | 2.74 | 2.83 | 2.69 | 14,955.00 |
| Jul 09 2024 | 2.75 | 0.060 | 2.31% | 2.67 | 2.82 | 2.67 | 10,534.00 |
| Jul 08 2024 | 2.68 | 0.110 | 4.07% | 2.66 | 2.73 | 2.51 | 14,560.00 |
| Jul 07 2024 | 2.58 | -0.120 | -4.59% | 2.70 | 2.72 | 2.58 | 7,431.00 |
| Jul 06 2024 | 2.70 | 0.090 | 3.52% | 2.61 | 2.73 | 2.57 | 10,696.00 |
| Jul 05 2024 | 2.61 | -0.080 | -2.94% | 2.78 | 2.81 | 2.33 | 23,083.00 |
| Jul 04 2024 | 2.69 | -0.240 | -8.16% | 2.95 | 2.95 | 2.69 | 14,669.00 |
| Jul 03 2024 | 2.93 | -0.110 | -3.68% | 3.04 | 3.23 | 2.92 | 37,086.00 |
| Jul 02 2024 | 3.04 | 0.00 | 0.03% | 3.04 | 3.11 | 3.00 | 14,340.00 |
| Jul 01 2024 | 3.04 | -0.030 | -0.98% | 3.07 | 3.11 | 3.02 | 8,652.00 |
| Jun 30 2024 | 3.07 | 0.050 | 1.62% | 3.03 | 3.09 | 2.96 | 8,766.00 |
| Jun 29 2024 | 3.02 | -0.060 | -1.79% | 3.12 | 3.12 | 3.00 | 9,055.00 |
| Jun 28 2024 | 3.08 | -0.020 | -0.65% | 3.10 | 3.19 | 3.07 | 18,625.00 |
| Jun 27 2024 | 3.10 | 0.00 | -0.03% | 3.08 | 3.13 | 3.03 | 12,743.00 |
| Jun 26 2024 | 3.10 | 0.010 | 0.42% | 3.10 | 3.16 | 3.02 | 17,541.00 |
| Jun 25 2024 | 3.08 | -0.010 | -0.42% | 3.05 | 3.15 | 3.00 | 15,212.00 |
| Jun 24 2024 | 3.10 | 0.00 | -0.03% | 3.09 | 3.22 | 2.95 | 30,243.00 |
| Jun 23 2024 | 3.10 | 0.050 | 1.74% | 3.04 | 3.31 | 3.02 | 56,959.00 |
| Jun 22 2024 | 3.05 | -0.090 | -2.75% | 3.16 | 3.23 | 3.04 | 29,902.00 |
| Jun 21 2024 | 3.13 | 0.120 | 3.85% | 2.99 | 3.44 | 2.97 | 101,834.00 |
| Jun 20 2024 | 3.02 | 0.140 | 4.80% | 2.90 | 3.09 | 2.85 | 31,414.00 |
| Jun 19 2024 | 2.88 | -0.110 | -3.68% | 2.95 | 3.08 | 2.87 | 18,681.00 |
| Jun 18 2024 | 2.99 | -0.290 | -8.74% | 3.32 | 3.33 | 2.82 | 28,814.00 |
| Jun 17 2024 | 3.27 | -0.390 | -10.62% | 3.66 | 3.67 | 3.26 | 48,615.00 |
| Jun 16 2024 | 3.66 | -0.110 | -3.02% | 3.85 | 4.14 | 3.64 | 126,772.00 |
| Jun 15 2024 | 3.78 | 0.390 | 11.52% | 3.45 | 4.07 | 3.29 | 131,221.00 |
| Jun 14 2024 | 3.39 | 0.130 | 3.93% | 3.30 | 4.06 | 3.26 | 92,032.00 |
| Jun 13 2024 | 3.26 | -0.060 | -1.66% | 3.34 | 3.38 | 3.16 | 17,082.00 |
| Jun 12 2024 | 3.31 | 0.110 | 3.40% | 3.22 | 3.44 | 3.18 | 16,032.00 |
| Jun 11 2024 | 3.20 | -0.220 | -6.48% | 3.48 | 3.48 | 3.11 | 19,330.00 |
| Jun 10 2024 | 3.43 | -0.080 | -2.17% | 3.47 | 3.51 | 3.36 | 13,183.00 |
| Jun 09 2024 | 3.50 | 0.100 | 2.97% | 3.38 | 3.62 | 3.37 | 20,313.00 |
| Jun 08 2024 | 3.40 | -0.110 | -3.19% | 3.51 | 3.56 | 3.36 | 22,762.00 |
| Jun 07 2024 | 3.51 | -0.310 | -8.11% | 3.82 | 3.82 | 3.39 | 32,215.00 |
| Jun 06 2024 | 3.82 | -0.050 | -1.21% | 3.87 | 4.30 | 3.82 | 48,254.00 |
| Jun 05 2024 | 3.87 | 0.080 | 2.16% | 3.79 | 3.88 | 3.78 | 19,200.00 |
| Jun 04 2024 | 3.79 | 0.060 | 1.61% | 3.75 | 3.89 | 3.71 | 25,174.00 |
| Jun 03 2024 | 3.73 | 0.050 | 1.44% | 3.68 | 3.77 | 3.65 | 13,441.00 |
| Jun 02 2024 | 3.68 | -0.080 | -2.13% | 3.78 | 3.78 | 3.66 | 12,485.00 |
| Jun 01 2024 | 3.76 | 0.00 | 0.03% | 3.76 | 3.82 | 3.73 | 8,606.00 |
| May 31 2024 | 3.75 | 0.020 | 0.56% | 3.74 | 3.82 | 3.71 | 9,831.00 |
| May 30 2024 | 3.73 | -0.060 | -1.66% | 3.80 | 3.92 | 3.73 | 21,708.00 |
| May 29 2024 | 3.80 | -0.090 | -2.34% | 3.87 | 3.92 | 3.79 | 20,550.00 |
| May 28 2024 | 3.89 | 0.100 | 2.69% | 3.84 | 3.91 | 3.73 | 21,882.00 |
| May 27 2024 | 3.79 | -0.050 | -1.30% | 3.87 | 3.92 | 3.71 | 25,814.00 |
| May 26 2024 | 3.84 | -0.040 | -1.08% | 3.86 | 4.46 | 3.78 | 62,111.00 |
| May 25 2024 | 3.88 | 0.060 | 1.52% | 3.80 | 4.16 | 3.80 | 29,938.00 |
| May 24 2024 | 3.82 | 0.040 | 1.14% | 3.77 | 3.83 | 3.70 | 14,521.00 |
| May 23 2024 | 3.78 | -0.220 | -5.43% | 3.99 | 4.06 | 3.70 | 18,453.00 |
| May 22 2024 | 3.99 | -0.010 | -0.32% | 4.02 | 4.10 | 3.97 | 12,523.00 |
| May 21 2024 | 4.01 | 0.010 | 0.35% | 4.03 | 4.07 | 3.94 | 19,761.00 |
| May 20 2024 | 3.99 | 0.180 | 4.80% | 3.80 | 4.01 | 3.76 | 16,104.00 |
| May 19 2024 | 3.81 | -0.160 | -3.96% | 3.98 | 4.00 | 3.76 | 18,340.00 |
| May 18 2024 | 3.97 | 0.090 | 2.27% | 3.91 | 4.00 | 3.86 | 13,288.00 |
| May 17 2024 | 3.88 | 0.070 | 1.73% | 3.82 | 3.94 | 3.79 | 14,337.00 |
| May 16 2024 | 3.81 | 0.010 | 0.37% | 3.80 | 3.89 | 3.68 | 13,237.00 |
| May 15 2024 | 3.80 | 0.040 | 1.09% | 3.77 | 3.87 | 3.68 | 15,423.00 |
| May 14 2024 | 3.76 | -0.080 | -2.11% | 3.87 | 3.88 | 3.67 | 19,031.00 |
| May 13 2024 | 3.84 | -0.210 | -5.09% | 4.06 | 4.07 | 3.80 | 23,408.00 |
| May 12 2024 | 4.04 | -0.120 | -2.84% | 4.12 | 4.25 | 4.02 | 18,057.00 |
| May 11 2024 | 4.16 | 0.050 | 1.12% | 4.16 | 4.48 | 4.08 | 36,162.00 |
| May 10 2024 | 4.12 | -0.180 | -4.08% | 4.27 | 4.53 | 4.05 | 34,110.00 |
| May 09 2024 | 4.29 | 0.110 | 2.70% | 4.22 | 4.36 | 3.95 | 36,926.00 |
| May 08 2024 | 4.18 | -0.350 | -7.79% | 4.51 | 4.55 | 4.16 | 50,159.00 |
| May 07 2024 | 4.53 | -0.580 | -11.37% | 5.10 | 5.67 | 4.35 | 81,906.00 |
| May 06 2024 | 5.11 | 0.050 | 0.99% | 5.06 | 5.15 | 4.97 | 13,945.00 |
| May 05 2024 | 5.06 | 0.140 | 2.76% | 4.90 | 5.31 | 4.85 | 20,588.00 |
| May 04 2024 | 4.93 | 0.070 | 1.36% | 4.89 | 4.94 | 4.84 | 9,744.00 |
| May 03 2024 | 4.86 | 0.060 | 1.23% | 4.81 | 4.93 | 4.73 | 18,962.00 |
| May 02 2024 | 4.80 | 0.090 | 1.98% | 4.66 | 4.87 | 4.51 | 30,180.00 |
| May 01 2024 | 4.71 | -0.410 | -7.96% | 4.97 | 5.47 | 4.51 | 66,096.00 |
| Apr 30 2024 | 5.12 | -0.190 | -3.62% | 5.30 | 5.41 | 4.92 | 20,081.00 |
| Apr 29 2024 | 5.31 | -0.130 | -2.34% | 5.43 | 5.57 | 5.26 | 30,513.00 |
| Apr 28 2024 | 5.43 | 0.180 | 3.35% | 5.28 | 5.50 | 5.21 | 16,376.00 |
| Apr 27 2024 | 5.26 | -0.150 | -2.72% | 5.36 | 5.43 | 5.17 | 18,182.00 |
| Apr 26 2024 | 5.41 | 0.180 | 3.50% | 5.24 | 5.65 | 5.14 | 29,409.00 |
| Apr 25 2024 | 5.22 | -0.020 | -0.44% | 5.28 | 5.37 | 5.18 | 19,242.00 |
| Apr 24 2024 | 5.25 | 0.010 | 0.13% | 5.28 | 5.42 | 5.16 | 34,729.00 |
