ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,277.51
      0.80%
      US Tech 100
      18,064.80
      0.02%
      Dow Jones
      38,686.32
      1.51%
      Brent Oil
      81.295
      0.00%
      Bitcoin
      67,628.79
      0.22%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. Paris Saint-Germain (Gate.io:PSGETH)

      6. Paris Saint-Germain (Gate.io:PSGETH) Historical

      PSGETH Paris Saint-Germain

      0.000992
      -0.00000600 (-0.60%)
      06:12:36 - Realtime Data

      PSGETH Historical Prices

      Date Close Change Change (%) Open High Low Volume
      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
      Apr 19 2024 0.001471 -0.00000800 -0.54% 0.001479 0.001528 0.001448 2,250.00
      Apr 18 2024 0.001479 -0.000015 -1.00% 0.001504 0.001513 0.001458 2,326.00
      Apr 17 2024 0.001494 -0.00000800 -0.53% 0.001502 0.001589 0.001428 2,277.00
      Apr 16 2024 0.001502 0.000156 11.59% 0.001345 0.00175 0.001339 2,329.00
      Apr 15 2024 0.001346 0.000038 2.91% 0.001307 0.001478 0.00127 2,453.00
      Apr 14 2024 0.001308 0.000029 2.27% 0.00128 0.001316 0.001259 2,522.00
      Apr 13 2024 0.001279 -0.000059 -4.41% 0.001331 0.001427 0.001228 2,333.00
      Apr 12 2024 0.001338 -0.000113 -7.79% 0.001454 0.001468 0.001331 2,028.00
      Apr 11 2024 0.001451 -0.000024 -1.63% 0.001467 0.001484 0.001412 1,884.00
      Apr 10 2024 0.001475 0.00000700 0.48% 0.001464 0.001751 0.001436 4,074.00
      Apr 09 2024 0.001468 0.000028 1.94% 0.001446 0.001487 0.00144 1,641.00
      Apr 08 2024 0.00144 -0.000129 -8.22% 0.001576 0.00159 0.001417 1,738.00
      Apr 07 2024 0.001569 0.00000900 0.58% 0.001564 0.001612 0.001525 1,871.00
      Apr 06 2024 0.00156 -0.000044 -2.74% 0.001605 0.001636 0.001545 1,901.00
      Apr 05 2024 0.001604 0.000041 2.62% 0.001554 0.001661 0.001531 1,932.00
      Apr 04 2024 0.001563 0.00000900 0.58% 0.001557 0.001644 0.001497 1,877.00
      Apr 03 2024 0.001554 0.000056 3.74% 0.001505 0.001625 0.001444 1,732.00
      Apr 02 2024 0.001498 -0.000026 -1.71% 0.001509 0.001521 0.001438 1,718.00
      Apr 01 2024 0.001524 0.000028 1.87% 0.001501 0.001611 0.001495 1,686.00
      Mar 31 2024 0.001496 -0.000025 -1.64% 0.001517 0.001527 0.001487 1,677.00
      Mar 30 2024 0.001521 0.000014 0.93% 0.001513 0.001544 0.001492 1,786.00
      Mar 29 2024 0.001507 0.000029 1.96% 0.001483 0.00153 0.001467 2,287.00
      Mar 28 2024 0.001478 0.000014 0.96% 0.001466 0.001507 0.00144 2,814.00
      Mar 27 2024 0.001464 -0.00000500 -0.34% 0.001467 0.001535 0.001442 3,022.00
      Mar 26 2024 0.001469 -0.000014 -0.94% 0.001489 0.001509 0.001452 3,059.00
      Mar 25 2024 0.001483 -0.000021 -1.40% 0.001492 0.001572 0.001457 2,922.00
      Mar 24 2024 0.001504 -0.000028 -1.83% 0.001535 0.001578 0.001497 2,971.00
      Mar 23 2024 0.001532 0.00000600 0.39% 0.001529 0.001572 0.001491 3,013.00
      Mar 22 2024 0.001526 0.000135 9.71% 0.001398 0.001727 0.00138 3,018.00
      Mar 21 2024 0.001391 0.000014 1.02% 0.001381 0.00141 0.001338 3,045.00
      Mar 20 2024 0.001377 -0.000085 -5.81% 0.001464 0.001549 0.001331 2,881.00
      Mar 19 2024 0.001462 0.000044 3.10% 0.001426 0.001492 0.001345 2,689.00
      Mar 18 2024 0.001418 -0.000017 -1.18% 0.001425 0.001487 0.001393 2,625.00
      Mar 17 2024 0.001435 -0.00000400 -0.28% 0.001436 0.001504 0.001411 2,745.00
      Mar 16 2024 0.001439 -0.000024 -1.64% 0.001464 0.001483 0.001397 2,813.00
      Mar 15 2024 0.001463 0.000055 3.91% 0.001409 0.001564 0.00137 2,663.00
      Mar 14 2024 0.001408 0.000016 1.15% 0.00139 0.001475 0.001348 2,942.00
      Mar 13 2024 0.001392 0.00006 4.50% 0.001326 0.00152 0.001314 2,888.00
      Mar 12 2024 0.001332 0.000058 4.55% 0.001287 0.001394 0.00125 2,919.00
      Mar 11 2024 0.001274 -0.00004 -3.04% 0.001318 0.00147 0.00126 2,572.00
      Mar 10 2024 0.001314 -0.000062 -4.51% 0.001371 0.001375 0.001272 2,886.00
      Mar 09 2024 0.001376 -0.000021 -1.50% 0.001395 0.001469 0.001331 2,899.00
      Mar 08 2024 0.001397 0.000169 13.76% 0.001222 0.001605 0.001193 2,558.00
      Mar 07 2024 0.001228 0.00000600 0.49% 0.001229 0.001236 0.001188 3,190.00
      Mar 06 2024 0.001222 -0.00000300 -0.24% 0.001221 0.001239 0.001102 3,338.00
      Mar 05 2024 0.001225 -0.000038 -3.01% 0.001256 0.001288 0.001138 3,296.00
      Mar 04 2024 0.001263 -0.000021 -1.64% 0.001291 0.001314 0.001175 3,675.00
      Mar 03 2024 0.001284 -0.000084 -6.14% 0.001395 0.001416 0.001261 3,345.00
      Mar 02 2024 0.001368 -0.000027 -1.94% 0.001408 0.001505 0.001304 2,160.00

      Your Recent History

      GATE
      PSGETH
      Paris Saint-Germain
      UNSW
      LOCCETH
      Low Orbit Crypto Cannon
      NASDAQ
      DWLD
      Davis Select Worldwide
      Delayed Upgrade Clock