Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PSGETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.000806 | -0.000013 | -1.59% | 0.000821 | 0.00084 | 0.000797 | 3,647.00 |
| Jul 17 2024 | 0.000819 | 0.00000300 | 0.37% | 0.000818 | 0.000824 | 0.000803 | 3,238.00 |
| Jul 16 2024 | 0.000816 | -0.00000600 | -0.73% | 0.000822 | 0.000832 | 0.000798 | 3,734.00 |
| Jul 15 2024 | 0.000822 | -0.000026 | -3.07% | 0.000851 | 0.000854 | 0.000813 | 3,393.00 |
| Jul 14 2024 | 0.000848 | -0.00000500 | -0.59% | 0.000851 | 0.000869 | 0.000845 | 3,909.00 |
| Jul 13 2024 | 0.000853 | 0.00 | 0.00% | 0.000854 | 0.000866 | 0.000843 | 3,827.00 |
| Jul 12 2024 | 0.000853 | -0.00000200 | -0.23% | 0.000855 | 0.00087 | 0.000839 | 3,831.00 |
| Jul 11 2024 | 0.000855 | -0.000026 | -2.95% | 0.000883 | 0.000945 | 0.000855 | 3,887.00 |
| Jul 10 2024 | 0.000881 | 0.00000800 | 0.92% | 0.000874 | 0.000909 | 0.000865 | 3,955.00 |
| Jul 09 2024 | 0.000873 | -0.000014 | -1.58% | 0.000889 | 0.000906 | 0.00087 | 3,718.00 |
| Jul 08 2024 | 0.000887 | 0.00000500 | 0.57% | 0.000882 | 0.000903 | 0.000862 | 3,939.00 |
| Jul 07 2024 | 0.000882 | 0.00 | 0.00% | 0.000882 | 0.000892 | 0.000866 | 3,788.00 |
| Jul 06 2024 | 0.000882 | 0.00001 | 1.15% | 0.000873 | 0.000896 | 0.000863 | 3,904.00 |
| Jul 05 2024 | 0.000872 | -0.00000700 | -0.80% | 0.000879 | 0.000889 | 0.000799 | 3,804.00 |
| Jul 04 2024 | 0.000879 | -0.00001 | -1.12% | 0.000887 | 0.000896 | 0.00087 | 3,604.00 |
| Jul 03 2024 | 0.000889 | 0.00000200 | 0.23% | 0.000889 | 0.000968 | 0.000885 | 3,501.00 |
| Jul 02 2024 | 0.000887 | 0.00000500 | 0.57% | 0.000882 | 0.000897 | 0.000868 | 3,199.00 |
| Jul 01 2024 | 0.000882 | -0.00000300 | -0.34% | 0.000893 | 0.000894 | 0.000863 | 3,251.00 |
| Jun 30 2024 | 0.000885 | -0.00000300 | -0.34% | 0.000888 | 0.000901 | 0.000871 | 3,447.00 |
| Jun 29 2024 | 0.000888 | -0.000025 | -2.74% | 0.000911 | 0.000914 | 0.000878 | 3,381.00 |
| Jun 28 2024 | 0.000913 | 0.000021 | 2.35% | 0.000889 | 0.000924 | 0.000885 | 3,194.00 |
| Jun 27 2024 | 0.000892 | -0.000028 | -3.04% | 0.000921 | 0.000923 | 0.000889 | 3,272.00 |
| Jun 26 2024 | 0.00092 | 0.000012 | 1.32% | 0.000904 | 0.000931 | 0.000894 | 2,853.00 |
| Jun 25 2024 | 0.000908 | -0.00001 | -1.09% | 0.00092 | 0.000931 | 0.000899 | 3,148.00 |
| Jun 24 2024 | 0.000918 | 0.000015 | 1.66% | 0.000904 | 0.000946 | 0.000883 | 3,139.00 |
| Jun 23 2024 | 0.000903 | 0.000033 | 3.79% | 0.00087 | 0.000944 | 0.000859 | 3,133.00 |
| Jun 22 2024 | 0.00087 | -0.000019 | -2.14% | 0.000891 | 0.000915 | 0.000869 | 3,180.00 |
| Jun 21 2024 | 0.000889 | 0.000028 | 3.25% | 0.000857 | 0.000983 | 0.000849 | 2,658.00 |
| Jun 20 2024 | 0.000861 | 0.000044 | 5.39% | 0.000812 | 0.000871 | 0.00081 | 3,489.00 |
| Jun 19 2024 | 0.000817 | -0.00004 | -4.67% | 0.000857 | 0.000867 | 0.000812 | 3,506.00 |
| Jun 18 2024 | 0.000857 | -0.000086 | -9.12% | 0.00094 | 0.000943 | 0.000832 | 3,223.00 |
| Jun 17 2024 | 0.000943 | -0.000065 | -6.45% | 0.001001 | 0.001002 | 0.000935 | 3,019.00 |
| Jun 16 2024 | 0.001008 | -0.000044 | -4.18% | 0.001068 | 0.001153 | 0.001002 | 2,730.00 |
| Jun 15 2024 | 0.001052 | 0.000075 | 7.68% | 0.000969 | 0.001129 | 0.000938 | 3,073.00 |
| Jun 14 2024 | 0.000977 | 0.000035 | 3.72% | 0.000946 | 0.001213 | 0.000934 | 2,868.00 |
| Jun 13 2024 | 0.000942 | 0.00000800 | 0.86% | 0.000934 | 0.000968 | 0.000911 | 3,196.00 |
| Jun 12 2024 | 0.000934 | 0.000018 | 1.97% | 0.000919 | 0.000955 | 0.000912 | 3,111.00 |
| Jun 11 2024 | 0.000916 | -0.000022 | -2.35% | 0.000934 | 0.000962 | 0.000902 | 3,144.00 |
| Jun 10 2024 | 0.000938 | 0.00000100 | 0.11% | 0.000941 | 0.000986 | 0.000917 | 2,944.00 |
| Jun 09 2024 | 0.000937 | 0.000012 | 1.30% | 0.00092 | 0.000979 | 0.00092 | 2,962.00 |
| Jun 08 2024 | 0.000925 | -0.000045 | -4.64% | 0.00097 | 0.000972 | 0.000921 | 2,876.00 |
| Jun 07 2024 | 0.00097 | -0.000038 | -3.77% | 0.001009 | 0.001009 | 0.000943 | 2,717.00 |
| Jun 06 2024 | 0.001008 | 0.00001 | 1.00% | 0.000998 | 0.001124 | 0.000997 | 2,528.00 |
| Jun 05 2024 | 0.000998 | 0.000011 | 1.11% | 0.000989 | 0.001021 | 0.000986 | 2,678.00 |
| Jun 04 2024 | 0.000987 | -0.00000300 | -0.30% | 0.000999 | 0.001045 | 0.000974 | 1,520.00 |
| Jun 03 2024 | 0.00099 | 0.00002 | 2.06% | 0.000978 | 0.000995 | 0.000968 | 2,779.00 |
| Jun 02 2024 | 0.00097 | -0.000015 | -1.52% | 0.000985 | 0.00099 | 0.00097 | 2,758.00 |
| Jun 01 2024 | 0.000985 | -0.000013 | -1.30% | 0.000997 | 0.001013 | 0.000984 | 2,821.00 |
| May 31 2024 | 0.000998 | -0.00000500 | -0.50% | 0.001003 | 0.001017 | 0.000985 | 2,816.00 |
| May 30 2024 | 0.001003 | -0.00000200 | -0.20% | 0.001006 | 0.001043 | 0.000997 | 2,642.00 |
| May 29 2024 | 0.001005 | -0.00000400 | -0.40% | 0.00101 | 0.001039 | 0.000987 | 2,534.00 |
| May 28 2024 | 0.001009 | 0.000034 | 3.49% | 0.000974 | 0.00102 | 0.000967 | 2,704.00 |
| May 27 2024 | 0.000975 | -0.00003 | -2.99% | 0.001007 | 0.001009 | 0.00096 | 2,692.00 |
| May 26 2024 | 0.001005 | -0.000031 | -2.99% | 0.001035 | 0.001177 | 0.000986 | 2,572.00 |
| May 25 2024 | 0.001036 | 0.00001 | 0.97% | 0.001025 | 0.001105 | 0.001022 | 2,748.00 |
| May 24 2024 | 0.001026 | 0.000018 | 1.79% | 0.000997 | 0.001028 | 0.000989 | 2,751.00 |
| May 23 2024 | 0.001008 | -0.000054 | -5.08% | 0.001067 | 0.001068 | 0.000975 | 2,692.00 |
| May 22 2024 | 0.001062 | 0.00000400 | 0.38% | 0.001057 | 0.0011 | 0.001053 | 2,547.00 |
| May 21 2024 | 0.001058 | -0.000028 | -2.58% | 0.001089 | 0.001107 | 0.001044 | 2,488.00 |
| May 20 2024 | 0.001086 | -0.000156 | -12.56% | 0.001242 | 0.001251 | 0.001079 | 2,574.00 |
| May 19 2024 | 0.001242 | -0.00003 | -2.36% | 0.001275 | 0.001286 | 0.001226 | 2,570.00 |
| May 18 2024 | 0.001272 | 0.000011 | 0.87% | 0.00126 | 0.001281 | 0.001238 | 2,547.00 |
| May 17 2024 | 0.001261 | -0.000034 | -2.63% | 0.001295 | 0.001316 | 0.001242 | 2,584.00 |
| May 16 2024 | 0.001295 | 0.000043 | 3.43% | 0.001249 | 0.001304 | 0.001245 | 2,620.00 |
| May 15 2024 | 0.001252 | -0.000044 | -3.40% | 0.001301 | 0.001322 | 0.001244 | 2,541.00 |
| May 14 2024 | 0.001296 | -0.00000600 | -0.46% | 0.001301 | 0.001316 | 0.001274 | 2,571.00 |
| May 13 2024 | 0.001302 | -0.000076 | -5.52% | 0.001378 | 0.001385 | 0.001294 | 2,657.00 |
| May 12 2024 | 0.001378 | -0.000042 | -2.96% | 0.001422 | 0.001443 | 0.001371 | 2,404.00 |
| May 11 2024 | 0.00142 | 0.000013 | 0.92% | 0.001412 | 0.001537 | 0.001403 | 2,386.00 |
| May 10 2024 | 0.001407 | -0.00000600 | -0.42% | 0.001422 | 0.001554 | 0.001368 | 2,330.00 |
| May 09 2024 | 0.001413 | 0.000011 | 0.78% | 0.001396 | 0.001442 | 0.001339 | 2,415.00 |
| May 08 2024 | 0.001402 | -0.000096 | -6.41% | 0.001509 | 0.001598 | 0.001396 | 2,335.00 |
| May 07 2024 | 0.001498 | -0.000166 | -9.98% | 0.001668 | 0.001836 | 0.001449 | 2,016.00 |
| May 06 2024 | 0.001664 | 0.000053 | 3.29% | 0.001622 | 0.001667 | 0.001589 | 1,967.00 |
| May 05 2024 | 0.001611 | 0.000038 | 2.42% | 0.001578 | 0.001678 | 0.001555 | 1,979.00 |
| May 04 2024 | 0.001573 | 0.00000900 | 0.58% | 0.00157 | 0.001593 | 0.001543 | 2,030.00 |
| May 03 2024 | 0.001564 | -0.000054 | -3.34% | 0.001613 | 0.001614 | 0.001554 | 2,148.00 |
| May 02 2024 | 0.001618 | 0.00005 | 3.19% | 0.001577 | 0.001633 | 0.001533 | 2,136.00 |
| May 01 2024 | 0.001568 | -0.00013 | -7.66% | 0.001696 | 0.00184 | 0.001545 | 2,083.00 |
| Apr 30 2024 | 0.001698 | 0.000048 | 2.91% | 0.001651 | 0.001768 | 0.00164 | 1,919.00 |
| Apr 29 2024 | 0.00165 | -0.000022 | -1.32% | 0.001668 | 0.001735 | 0.001643 | 1,905.00 |
| Apr 28 2024 | 0.001672 | 0.000062 | 3.85% | 0.001611 | 0.001685 | 0.001586 | 1,999.00 |
| Apr 27 2024 | 0.00161 | -0.0001 | -5.85% | 0.001724 | 0.001737 | 0.001597 | 1,919.00 |
| Apr 26 2024 | 0.00171 | 0.000057 | 3.45% | 0.001659 | 0.0018 | 0.00163 | 1,903.00 |
| Apr 25 2024 | 0.001653 | -0.000019 | -1.14% | 0.001687 | 0.001715 | 0.001643 | 1,969.00 |
| Apr 24 2024 | 0.001672 | 0.000045 | 2.77% | 0.001626 | 0.001711 | 0.001589 | 1,939.00 |
| Apr 23 2024 | 0.001627 | 0.000078 | 5.04% | 0.001545 | 0.001804 | 0.001527 | 1,997.00 |
| Apr 22 2024 | 0.001549 | 0.000074 | 5.02% | 0.001477 | 0.001693 | 0.001451 | 2,209.00 |
| Apr 21 2024 | 0.001475 | -0.000017 | -1.14% | 0.001492 | 0.00151 | 0.001459 | 2,117.00 |
| Apr 20 2024 | 0.001492 | 0.000021 | 1.43% | 0.001479 | 0.001526 | 0.001479 | 2,243.00 |
