ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,544.59
      -0.78%
      US Tech 100
      19,184.40
      0.03%
      Dow Jones
      40,665.02
      -1.29%
      Brent Oil
      84.09
      0.01%
      Bitcoin
      64,070.48
      0.16%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. ParaSwap (Gate.io:PSPUSDT)

      6. ParaSwap (Gate.io:PSPUSDT) Historical

      PSPUSDT ParaSwap

      0.0208
      0.00003 (0.14%)
      06:55:38 - Realtime Data

      PSPUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.02077 0.00015 0.73% 0.02056 0.02149 0.02055 197,461.00
      Jul 17 2024 0.02062 -0.00015 -0.72% 0.02076 0.02148 0.02039 486,735.00
      Jul 16 2024 0.02077 -0.00012 -0.57% 0.0209 0.02129 0.02036 584,052.00
      Jul 15 2024 0.02089 0.00143 7.35% 0.01959 0.0214 0.01959 799,887.00
      Jul 14 2024 0.01946 0.00022 1.14% 0.01935 0.02014 0.01886 462,760.00
      Jul 13 2024 0.01924 0.00046 2.45% 0.01875 0.01929 0.01859 54,557.00
      Jul 12 2024 0.01878 0.00001 0.05% 0.0187 0.01974 0.01832 504,115.00
      Jul 11 2024 0.01877 0.00064 3.53% 0.01825 0.0196 0.01815 732,396.00
      Jul 10 2024 0.01813 0.00014 0.78% 0.01806 0.01893 0.01785 344,008.00
      Jul 09 2024 0.01799 0.00073 4.23% 0.0173 0.01806 0.01722 271,167.00
      Jul 08 2024 0.01726 0.00121 7.54% 0.01596 0.01764 0.01543 983,868.00
      Jul 07 2024 0.01605 -0.00054 -3.25% 0.01661 0.01666 0.01605 250,594.00
      Jul 06 2024 0.01659 0.00075 4.73% 0.01576 0.01699 0.01568 475,996.00
      Jul 05 2024 0.01584 -0.00109 -6.44% 0.01681 0.01681 0.01507 923,324.00
      Jul 04 2024 0.01693 -0.00063 -3.59% 0.01757 0.01758 0.01678 1,155,150.00
      Jul 03 2024 0.01756 -0.00116 -6.20% 0.01871 0.01871 0.01748 653,967.00
      Jul 02 2024 0.01872 -0.00006 -0.32% 0.01882 0.0192 0.01802 717,901.00
      Jul 01 2024 0.01878 0.00025 1.35% 0.01853 0.01941 0.01849 1,585,191.00
      Jun 30 2024 0.01853 0.00019 1.04% 0.01831 0.0188 0.01805 909,146.00
      Jun 29 2024 0.01834 -0.00047 -2.50% 0.01879 0.01939 0.01809 748,693.00
      Jun 28 2024 0.01881 -0.00036 -1.88% 0.01926 0.01997 0.01879 840,446.00
      Jun 27 2024 0.01917 0.00053 2.84% 0.01862 0.0202 0.01862 505,274.00
      Jun 26 2024 0.01864 -0.00063 -3.27% 0.01933 0.02004 0.01858 446,558.00
      Jun 25 2024 0.01927 0.00054 2.88% 0.01872 0.01992 0.01872 909,352.00
      Jun 24 2024 0.01873 -0.00084 -4.29% 0.01954 0.0196 0.01858 663,560.00
      Jun 23 2024 0.01957 -0.00009 -0.46% 0.01964 0.0209 0.01945 710,027.00
      Jun 22 2024 0.01966 -0.00037 -1.85% 0.02003 0.02104 0.01939 730,423.00
      Jun 21 2024 0.02003 -0.00106 -5.03% 0.02117 0.02117 0.01965 424,291.00
      Jun 20 2024 0.02109 0.0014 7.11% 0.02006 0.02176 0.02006 371,575.00
      Jun 19 2024 0.01969 -0.00003 -0.15% 0.01995 0.02082 0.01946 450,468.00
      Jun 18 2024 0.01972 -0.00028 -1.40% 0.02003 0.02003 0.01866 517,081.00
      Jun 17 2024 0.020 -0.00087 -4.17% 0.02095 0.02145 0.01987 401,340.00
      Jun 16 2024 0.02087 0.00019 0.92% 0.02039 0.02115 0.02039 144,611.00
      Jun 15 2024 0.02068 0.00051 2.53% 0.0204 0.02173 0.02012 391,558.00
      Jun 14 2024 0.02017 -0.0002 -0.98% 0.02051 0.02154 0.01986 599,585.00
      Jun 13 2024 0.02037 0.00036 1.80% 0.02015 0.02149 0.01921 762,549.00
      Jun 12 2024 0.02001 0.00061 3.14% 0.01932 0.02168 0.01899 758,470.00
      Jun 11 2024 0.0194 -0.00056 -2.81% 0.02013 0.02043 0.01867 599,899.00
      Jun 10 2024 0.01996 -0.00157 -7.29% 0.02151 0.02206 0.01996 1,159,549.00
      Jun 09 2024 0.02153 0.00006 0.28% 0.02147 0.02223 0.02117 612,205.00
      Jun 08 2024 0.02147 -0.00015 -0.69% 0.02157 0.02206 0.02125 233,002.00
      Jun 07 2024 0.02162 -0.00087 -3.87% 0.02253 0.02356 0.0216 517,006.00
      Jun 06 2024 0.02249 -0.00099 -4.22% 0.02296 0.02358 0.02246 709,619.00
      Jun 05 2024 0.02348 0.00096 4.26% 0.02248 0.02348 0.02211 235,994.00
      Jun 04 2024 0.02252 0.00 0.00% 0.02239 0.02255 0.02228 89,089.00
      Jun 03 2024 0.02252 0.00045 2.04% 0.02202 0.02305 0.02181 401,853.00
      Jun 02 2024 0.02207 -0.0008 -3.50% 0.02285 0.02307 0.02207 740,674.00
      Jun 01 2024 0.02287 0.00085 3.86% 0.02197 0.02321 0.02191 457,539.00
      May 31 2024 0.02202 -0.00435 -16.50% 0.0264 0.02731 0.02083 923,656.00
      May 30 2024 0.02637 -0.00088 -3.23% 0.02718 0.02791 0.026 585,911.00
      May 29 2024 0.02725 -0.00137 -4.79% 0.02872 0.02884 0.02691 502,285.00
      May 28 2024 0.02862 -0.0002 -0.69% 0.02881 0.02911 0.02804 544,694.00
      May 27 2024 0.02882 0.00005 0.17% 0.0289 0.02968 0.0279 649,437.00
      May 26 2024 0.02877 0.00106 3.83% 0.02769 0.02943 0.02744 723,485.00
      May 25 2024 0.02771 -0.00044 -1.56% 0.02824 0.02869 0.02703 560,209.00
      May 24 2024 0.02815 -0.00025 -0.88% 0.02842 0.02847 0.02685 488,314.00
      May 23 2024 0.0284 -0.00008 -0.28% 0.02846 0.03017 0.0279 650,197.00
      May 22 2024 0.02848 -0.00072 -2.47% 0.02919 0.02992 0.02797 592,149.00
      May 21 2024 0.0292 -0.00031 -1.05% 0.02932 0.03012 0.02819 800,456.00
      May 20 2024 0.02951 0.00453 18.13% 0.02461 0.02951 0.0244 618,580.00
      May 19 2024 0.02498 -0.00053 -2.08% 0.02564 0.02579 0.02442 559,696.00
      May 18 2024 0.02551 0.00078 3.15% 0.02475 0.02604 0.02464 548,531.00
      May 17 2024 0.02473 0.00016 0.65% 0.02457 0.02579 0.0237 2,779,416.00
      May 16 2024 0.02457 -0.00035 -1.40% 0.02494 0.02551 0.02374 1,943,793.00
      May 15 2024 0.02492 0.00122 5.15% 0.02347 0.02495 0.02347 651,381.00
      May 14 2024 0.0237 -0.00083 -3.38% 0.02456 0.02486 0.02343 785,457.00
      May 13 2024 0.02453 -0.00068 -2.70% 0.02532 0.02598 0.0241 1,006,324.00
      May 12 2024 0.02521 0.00008 0.32% 0.02509 0.02596 0.02495 2,283,948.00
      May 11 2024 0.02513 0.00011 0.44% 0.02504 0.02571 0.02476 1,096,677.00
      May 10 2024 0.02502 -0.0056 -18.29% 0.03062 0.03132 0.025 2,028,379.00
      May 09 2024 0.03062 0.00055 1.83% 0.03006 0.03112 0.02954 1,469,821.00
      May 08 2024 0.03007 -0.00112 -3.59% 0.03116 0.03185 0.03002 2,139,227.00
      May 07 2024 0.03119 -0.00114 -3.53% 0.03237 0.03316 0.03087 1,535,345.00
      May 06 2024 0.03233 -0.00104 -3.12% 0.03342 0.03435 0.03142 979,146.00
      May 05 2024 0.03337 0.00086 2.65% 0.03288 0.03409 0.03195 1,233,394.00
      May 04 2024 0.03251 -0.00005 -0.15% 0.03264 0.03409 0.03161 2,003,057.00
      May 03 2024 0.03256 0.00109 3.46% 0.03159 0.03316 0.03141 660,734.00
      May 02 2024 0.03147 0.00008 0.25% 0.0314 0.03263 0.03035 1,292,216.00
      May 01 2024 0.03139 0.00075 2.45% 0.0313 0.0324 0.0292 2,501,784.00
      Apr 30 2024 0.03064 -0.00314 -9.30% 0.03365 0.03411 0.03017 1,148,586.00
      Apr 29 2024 0.03378 -0.00104 -2.99% 0.03498 0.03512 0.03298 521,004.00
      Apr 28 2024 0.03482 0.00099 2.93% 0.0336 0.03546 0.0336 249,007.00
      Apr 27 2024 0.03383 0.00108 3.30% 0.03287 0.03383 0.03235 281,107.00
      Apr 26 2024 0.03275 -0.00014 -0.43% 0.03265 0.03317 0.03265 134,363.00
      Apr 25 2024 0.03289 -0.00199 -5.71% 0.03488 0.03623 0.03209 256,308.00
      Apr 24 2024 0.03488 0.00154 4.62% 0.03329 0.03779 0.03322 778,877.00
      Apr 23 2024 0.03334 -0.0001 -0.30% 0.0334 0.03437 0.03287 426,926.00
      Apr 22 2024 0.03344 0.00059 1.80% 0.03281 0.03421 0.03274 134,782.00
      Apr 21 2024 0.03285 -0.0003 -0.90% 0.03311 0.0336 0.03225 159,131.00
      Apr 20 2024 0.03315 0.00106 3.30% 0.03214 0.03384 0.0314 322,010.00

      Your Recent History

      GATE
      PSPUSDT
      ParaSwap
      Delayed Upgrade Clock