Register to chat with like-minded investors on our interactive forums.PSGUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 2.77 | -0.010 | -0.43% | 2.78 | 2.91 | 2.71 | 5,905.00 |
| Jul 17 2024 | 2.78 | -0.030 | -0.96% | 2.81 | 2.86 | 2.75 | 5,876.00 |
| Jul 16 2024 | 2.81 | -0.040 | -1.37% | 2.85 | 2.88 | 2.70 | 7,250.00 |
| Jul 15 2024 | 2.85 | 0.090 | 3.15% | 2.76 | 2.86 | 2.69 | 4,612.00 |
| Jul 14 2024 | 2.76 | 0.060 | 2.11% | 2.71 | 2.78 | 2.70 | 5,857.00 |
| Jul 13 2024 | 2.71 | 0.040 | 1.39% | 2.68 | 2.73 | 2.66 | 9,079.00 |
| Jul 12 2024 | 2.67 | 0.010 | 0.49% | 2.65 | 2.68 | 2.61 | 7,534.00 |
| Jul 11 2024 | 2.66 | -0.070 | -2.67% | 2.73 | 2.94 | 2.66 | 12,396.00 |
| Jul 10 2024 | 2.73 | 0.050 | 1.94% | 2.68 | 2.82 | 2.67 | 5,488.00 |
| Jul 09 2024 | 2.68 | -0.010 | -0.48% | 2.68 | 2.81 | 2.66 | 6,011.00 |
| Jul 08 2024 | 2.69 | 0.100 | 3.98% | 2.58 | 2.70 | 2.51 | 8,623.00 |
| Jul 07 2024 | 2.59 | -0.120 | -4.47% | 2.71 | 2.71 | 2.46 | 7,256.00 |
| Jul 06 2024 | 2.71 | 0.100 | 3.91% | 2.61 | 2.73 | 2.57 | 5,027.00 |
| Jul 05 2024 | 2.61 | -0.120 | -4.51% | 2.69 | 2.70 | 2.34 | 9,741.00 |
| Jul 04 2024 | 2.73 | -0.200 | -6.89% | 2.93 | 2.94 | 2.70 | 8,090.00 |
| Jul 03 2024 | 2.93 | -0.110 | -3.62% | 3.05 | 3.19 | 2.92 | 5,917.00 |
| Jul 02 2024 | 3.04 | -0.010 | -0.16% | 3.04 | 3.10 | 2.99 | 5,234.00 |
| Jul 01 2024 | 3.05 | -0.020 | -0.75% | 3.06 | 3.10 | 2.99 | 5,413.00 |
| Jun 30 2024 | 3.07 | 0.070 | 2.16% | 3.01 | 3.07 | 2.93 | 6,059.00 |
| Jun 29 2024 | 3.00 | -0.080 | -2.63% | 3.08 | 3.09 | 2.97 | 9,973.00 |
| Jun 28 2024 | 3.09 | 0.010 | 0.46% | 3.07 | 3.17 | 3.06 | 5,877.00 |
| Jun 27 2024 | 3.07 | -0.030 | -1.03% | 3.10 | 3.11 | 3.02 | 6,820.00 |
| Jun 26 2024 | 3.10 | 0.030 | 0.88% | 3.07 | 3.20 | 3.02 | 5,963.00 |
| Jun 25 2024 | 3.08 | 0.00 | 0.03% | 3.08 | 3.15 | 3.04 | 4,656.00 |
| Jun 24 2024 | 3.08 | -0.020 | -0.68% | 3.11 | 3.21 | 2.95 | 8,981.00 |
| Jun 23 2024 | 3.10 | 0.050 | 1.54% | 3.05 | 3.31 | 3.01 | 7,585.00 |
| Jun 22 2024 | 3.05 | -0.080 | -2.49% | 3.14 | 3.22 | 3.01 | 6,322.00 |
| Jun 21 2024 | 3.13 | 0.110 | 3.51% | 3.01 | 3.44 | 2.98 | 12,769.00 |
| Jun 20 2024 | 3.02 | 0.120 | 4.03% | 2.91 | 3.09 | 2.85 | 8,442.00 |
| Jun 19 2024 | 2.90 | -0.080 | -2.62% | 3.00 | 3.07 | 2.88 | 6,089.00 |
| Jun 18 2024 | 2.98 | -0.310 | -9.47% | 3.29 | 3.29 | 2.82 | 8,839.00 |
| Jun 17 2024 | 3.29 | -0.350 | -9.65% | 3.63 | 3.63 | 3.24 | 8,597.00 |
| Jun 16 2024 | 3.65 | -0.120 | -3.16% | 3.79 | 4.13 | 3.61 | 26,630.00 |
| Jun 15 2024 | 3.77 | 0.360 | 10.44% | 3.38 | 3.96 | 3.26 | 28,411.00 |
| Jun 14 2024 | 3.41 | 0.130 | 4.06% | 3.28 | 4.16 | 3.26 | 11,277.00 |
| Jun 13 2024 | 3.28 | -0.030 | -0.85% | 3.30 | 3.37 | 3.16 | 8,807.00 |
| Jun 12 2024 | 3.30 | 0.100 | 3.19% | 3.20 | 3.42 | 3.18 | 5,985.00 |
| Jun 11 2024 | 3.20 | -0.240 | -6.86% | 3.43 | 3.43 | 3.12 | 9,133.00 |
| Jun 10 2024 | 3.44 | -0.030 | -0.98% | 3.48 | 3.52 | 3.35 | 6,239.00 |
| Jun 09 2024 | 3.47 | 0.070 | 2.18% | 3.39 | 3.61 | 3.39 | 4,882.00 |
| Jun 08 2024 | 3.40 | -0.170 | -4.76% | 3.57 | 3.58 | 3.39 | 4,730.00 |
| 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 |
