Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.PSGUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 3.57 | -0.260 | -6.72% | 3.81 | 3.83 | 3.44 | 6,639.00 |
| Jun 06 2024 | 3.83 | -0.040 | -0.91% | 3.86 | 4.33 | 3.83 | 7,269.00 |
| Jun 05 2024 | 3.86 | 0.090 | 2.52% | 3.77 | 3.87 | 3.77 | 6,419.00 |
| Jun 04 2024 | 3.77 | 0.040 | 1.10% | 3.72 | 3.96 | 3.67 | 4,650.00 |
| Jun 03 2024 | 3.72 | 0.050 | 1.33% | 3.68 | 3.78 | 3.67 | 4,601.00 |
| Jun 02 2024 | 3.68 | -0.080 | -2.23% | 3.76 | 3.77 | 3.67 | 4,293.00 |
| Jun 01 2024 | 3.76 | 0.00 | 0.08% | 3.75 | 3.90 | 3.73 | 5,312.00 |
| May 31 2024 | 3.76 | 0.00 | 0.05% | 3.75 | 3.85 | 3.72 | 3,403.00 |
| May 30 2024 | 3.75 | -0.050 | -1.29% | 3.80 | 3.97 | 3.73 | 9,803.00 |
| May 29 2024 | 3.80 | -0.080 | -2.04% | 3.89 | 3.91 | 3.79 | 9,078.00 |
| May 28 2024 | 3.88 | 0.090 | 2.24% | 3.79 | 3.92 | 3.71 | 5,772.00 |
| May 27 2024 | 3.80 | -0.050 | -1.20% | 3.84 | 4.00 | 3.76 | 6,149.00 |
| May 26 2024 | 3.84 | -0.040 | -0.98% | 3.88 | 4.52 | 3.80 | 8,856.00 |
| May 25 2024 | 3.88 | 0.060 | 1.57% | 3.82 | 4.15 | 3.79 | 10,817.00 |
| May 24 2024 | 3.82 | 0.030 | 0.74% | 3.79 | 3.84 | 3.67 | 6,961.00 |
| May 23 2024 | 3.79 | -0.190 | -4.72% | 3.99 | 4.02 | 3.70 | 6,573.00 |
| May 22 2024 | 3.98 | -0.030 | -0.75% | 4.01 | 4.10 | 3.86 | 7,119.00 |
| May 21 2024 | 4.01 | 0.040 | 0.88% | 3.98 | 4.12 | 3.81 | 7,686.00 |
| May 20 2024 | 3.98 | 0.170 | 4.47% | 3.82 | 4.00 | 3.77 | 5,922.00 |
| May 19 2024 | 3.81 | -0.170 | -4.37% | 3.98 | 3.99 | 3.76 | 4,888.00 |
| May 18 2024 | 3.98 | 0.080 | 2.08% | 3.90 | 4.02 | 3.87 | 7,631.00 |
| May 17 2024 | 3.90 | 0.090 | 2.23% | 3.81 | 3.93 | 3.81 | 7,835.00 |
| May 16 2024 | 3.81 | 0.040 | 0.93% | 3.78 | 3.88 | 3.70 | 5,988.00 |
| May 15 2024 | 3.78 | 0.050 | 1.45% | 3.76 | 3.91 | 3.68 | 6,499.00 |
| May 14 2024 | 3.73 | -0.110 | -2.89% | 3.84 | 3.87 | 3.68 | 6,543.00 |
| May 13 2024 | 3.84 | -0.210 | -5.07% | 4.04 | 4.06 | 3.80 | 8,551.00 |
| May 12 2024 | 4.04 | -0.100 | -2.41% | 4.16 | 4.24 | 4.01 | 6,281.00 |
| May 11 2024 | 4.14 | 0.040 | 0.88% | 4.11 | 4.48 | 4.10 | 16,743.00 |
| May 10 2024 | 4.11 | -0.180 | -4.29% | 4.30 | 4.50 | 4.04 | 9,545.00 |
| May 09 2024 | 4.29 | 0.120 | 2.85% | 4.16 | 4.36 | 3.97 | 6,469.00 |
| May 08 2024 | 4.17 | -0.350 | -7.80% | 4.50 | 4.60 | 4.17 | 12,439.00 |
| May 07 2024 | 4.52 | -0.590 | -11.57% | 5.11 | 5.67 | 4.37 | 11,175.00 |
| May 06 2024 | 5.12 | 0.040 | 0.89% | 5.07 | 5.14 | 4.98 | 5,398.00 |
| May 05 2024 | 5.07 | 0.150 | 3.09% | 4.91 | 5.29 | 4.85 | 8,092.00 |
| May 04 2024 | 4.92 | 0.050 | 1.07% | 4.87 | 4.95 | 4.84 | 3,598.00 |
| May 03 2024 | 4.87 | 0.030 | 0.60% | 4.82 | 5.04 | 4.72 | 5,315.00 |
| May 02 2024 | 4.84 | 0.170 | 3.73% | 4.70 | 4.88 | 4.52 | 5,918.00 |
| May 01 2024 | 4.66 | -0.440 | -8.66% | 5.12 | 5.45 | 4.54 | 13,923.00 |
| Apr 30 2024 | 5.11 | -0.210 | -3.90% | 5.31 | 5.40 | 4.95 | 5,846.00 |
| Apr 29 2024 | 5.31 | -0.150 | -2.78% | 5.46 | 5.55 | 5.25 | 6,855.00 |
| Apr 28 2024 | 5.46 | 0.220 | 4.14% | 5.25 | 5.51 | 5.23 | 5,965.00 |
| Apr 27 2024 | 5.25 | -0.130 | -2.36% | 5.40 | 5.42 | 5.14 | 5,023.00 |
| Apr 26 2024 | 5.37 | 0.140 | 2.66% | 5.23 | 5.63 | 5.12 | 8,321.00 |
| Apr 25 2024 | 5.24 | 0.010 | 0.13% | 5.30 | 5.36 | 5.18 | 5,307.00 |
| Apr 24 2024 | 5.23 | -0.010 | -0.11% | 5.23 | 5.47 | 5.12 | 6,880.00 |
| Apr 23 2024 | 5.23 | 0.300 | 5.99% | 4.92 | 5.72 | 4.85 | 15,225.00 |
| Apr 22 2024 | 4.94 | 0.290 | 6.19% | 4.65 | 5.39 | 4.64 | 8,773.00 |
| Apr 21 2024 | 4.65 | -0.050 | -1.08% | 4.70 | 4.77 | 4.60 | 6,196.00 |
| Apr 20 2024 | 4.70 | 0.220 | 4.82% | 4.51 | 4.72 | 4.50 | 5,182.00 |
| Apr 19 2024 | 4.49 | -0.040 | -0.91% | 4.53 | 4.61 | 4.27 | 8,817.00 |
| Apr 18 2024 | 4.53 | 0.080 | 1.80% | 4.48 | 4.60 | 4.35 | 7,805.00 |
| Apr 17 2024 | 4.45 | -0.150 | -3.33% | 4.61 | 4.91 | 4.28 | 12,626.00 |
| Apr 16 2024 | 4.60 | 0.420 | 10.10% | 4.17 | 5.41 | 4.14 | 11,668.00 |
| Apr 15 2024 | 4.18 | 0.050 | 1.14% | 4.12 | 4.66 | 3.99 | 9,423.00 |
| Apr 14 2024 | 4.13 | 0.270 | 7.08% | 3.85 | 4.13 | 3.68 | 6,568.00 |
| Apr 13 2024 | 3.86 | -0.470 | -10.94% | 4.32 | 4.78 | 3.53 | 5,812.00 |
| Apr 12 2024 | 4.33 | -0.750 | -14.83% | 5.09 | 5.17 | 4.26 | 6,054.00 |
| Apr 11 2024 | 5.09 | -0.150 | -2.92% | 5.19 | 5.35 | 5.02 | 6,826.00 |
| Apr 10 2024 | 5.24 | 0.130 | 2.44% | 5.14 | 5.98 | 5.07 | 8,813.00 |
| Apr 09 2024 | 5.11 | -0.230 | -4.36% | 5.35 | 5.49 | 5.05 | 3,707.00 |
| Apr 08 2024 | 5.35 | -0.070 | -1.27% | 5.43 | 5.50 | 5.09 | 6,443.00 |
| Apr 07 2024 | 5.42 | 0.160 | 3.08% | 5.24 | 5.58 | 5.13 | 6,006.00 |
| Apr 06 2024 | 5.25 | -0.070 | -1.24% | 5.36 | 5.52 | 5.14 | 5,002.00 |
| Apr 05 2024 | 5.32 | 0.150 | 2.92% | 5.16 | 5.58 | 5.00 | 5,767.00 |
| Apr 04 2024 | 5.17 | 0.010 | 0.25% | 5.15 | 5.58 | 5.03 | 9,806.00 |
| Apr 03 2024 | 5.16 | 0.190 | 3.74% | 4.97 | 5.54 | 4.81 | 8,565.00 |
| Apr 02 2024 | 4.97 | -0.350 | -6.65% | 5.27 | 5.28 | 4.73 | 5,675.00 |
| Apr 01 2024 | 5.32 | -0.140 | -2.54% | 5.48 | 5.55 | 5.24 | 5,337.00 |
| Mar 31 2024 | 5.46 | 0.160 | 3.10% | 5.32 | 5.52 | 5.28 | 5,659.00 |
| Mar 30 2024 | 5.30 | 0.020 | 0.38% | 5.30 | 5.47 | 5.23 | 6,529.00 |
| Mar 29 2024 | 5.28 | -0.010 | -0.15% | 5.28 | 5.43 | 5.19 | 5,958.00 |
| Mar 28 2024 | 5.29 | 0.170 | 3.34% | 5.13 | 5.36 | 5.09 | 9,521.00 |
| Mar 27 2024 | 5.12 | -0.150 | -2.85% | 5.27 | 5.38 | 5.08 | 8,434.00 |
| Mar 26 2024 | 5.27 | -0.060 | -1.20% | 5.32 | 5.45 | 5.21 | 5,565.00 |
| Mar 25 2024 | 5.33 | 0.140 | 2.70% | 5.18 | 5.54 | 5.18 | 8,124.00 |
| Mar 24 2024 | 5.19 | 0.060 | 1.15% | 5.11 | 5.28 | 4.97 | 7,171.00 |
| Mar 23 2024 | 5.13 | 0.060 | 1.14% | 5.08 | 5.24 | 4.91 | 8,190.00 |
| Mar 22 2024 | 5.07 | 0.230 | 4.73% | 4.86 | 5.83 | 4.81 | 11,898.00 |
| Mar 21 2024 | 4.84 | -0.010 | -0.10% | 4.85 | 4.95 | 4.76 | 6,299.00 |
| Mar 20 2024 | 4.85 | 0.200 | 4.39% | 4.64 | 5.11 | 4.45 | 10,392.00 |
| Mar 19 2024 | 4.64 | -0.360 | -7.10% | 5.01 | 5.02 | 4.41 | 9,592.00 |
| Mar 18 2024 | 5.00 | -0.220 | -4.23% | 5.22 | 5.31 | 4.90 | 7,998.00 |
| Mar 17 2024 | 5.22 | 0.140 | 2.78% | 5.07 | 5.30 | 4.91 | 7,824.00 |
| Mar 16 2024 | 5.08 | -0.410 | -7.40% | 5.47 | 5.54 | 5.06 | 7,885.00 |
| Mar 15 2024 | 5.49 | 0.010 | 0.18% | 5.47 | 5.69 | 5.36 | 8,511.00 |
| Mar 14 2024 | 5.48 | -0.090 | -1.69% | 5.55 | 5.90 | 5.29 | 5,394.00 |
| Mar 13 2024 | 5.57 | 0.240 | 4.52% | 5.29 | 6.40 | 5.28 | 7,710.00 |
| Mar 12 2024 | 5.33 | 0.100 | 1.99% | 5.19 | 5.58 | 5.08 | 8,505.00 |
| Mar 11 2024 | 5.22 | 0.190 | 3.86% | 5.08 | 5.63 | 4.93 | 7,190.00 |
| Mar 10 2024 | 5.03 | -0.360 | -6.64% | 5.35 | 5.49 | 4.89 | 5,451.00 |
| Mar 09 2024 | 5.39 | -0.050 | -0.96% | 5.70 | 5.84 | 5.08 | 10,316.00 |
