Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.PSYUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15 2024 | 0.00121 | 0.00 | 0.00% | 0.00121 | 0.001212 | 0.001209 | 11,147,498.00 |
| Jun 14 2024 | 0.00121 | -0.00002 | -1.63% | 0.00123 | 0.001234 | 0.001206 | 10,887,856.00 |
| Jun 13 2024 | 0.00123 | -0.000062 | -4.80% | 0.001295 | 0.001296 | 0.001216 | 10,905,778.00 |
| Jun 12 2024 | 0.001292 | -0.00008 | -5.83% | 0.001376 | 0.001439 | 0.001276 | 10,343,495.00 |
| Jun 11 2024 | 0.001372 | -0.000474 | -25.68% | 0.0018 | 0.001801 | 0.001317 | 11,683,741.00 |
| Jun 10 2024 | 0.001846 | -0.000245 | -11.72% | 0.002094 | 0.002094 | 0.001683 | 6,777,575.00 |
| Jun 09 2024 | 0.002091 | -0.000023 | -1.09% | 0.002115 | 0.002122 | 0.002077 | 6,606,758.00 |
| Jun 08 2024 | 0.002114 | 0.000039 | 1.88% | 0.00208 | 0.002131 | 0.002055 | 6,568,954.00 |
| Jun 07 2024 | 0.002075 | 0.000086 | 4.32% | 0.001996 | 0.002131 | 0.001965 | 4,689,097.00 |
| Jun 06 2024 | 0.001989 | 0.000059 | 3.06% | 0.001927 | 0.002024 | 0.001907 | 1,768,457.00 |
| Jun 05 2024 | 0.00193 | 0.000098 | 5.35% | 0.001835 | 0.001944 | 0.001808 | 4,498,575.00 |
| Jun 04 2024 | 0.001832 | 0.00000200 | 0.11% | 0.001838 | 0.001869 | 0.001808 | 3,409,329.00 |
| Jun 03 2024 | 0.00183 | 0.000039 | 2.18% | 0.001734 | 0.001963 | 0.001734 | 3,666,322.00 |
| Jun 02 2024 | 0.001791 | 0.00017 | 10.49% | 0.001663 | 0.001808 | 0.0016 | 1,493,265.00 |
| Jun 01 2024 | 0.001621 | -0.000115 | -6.62% | 0.00174 | 0.00177 | 0.001601 | 2,613,349.00 |
| May 31 2024 | 0.001736 | 0.000013 | 0.75% | 0.001662 | 0.001788 | 0.001645 | 1,324,179.00 |
| May 30 2024 | 0.001723 | -0.00014 | -7.51% | 0.001857 | 0.001929 | 0.001713 | 4,205,581.00 |
| May 29 2024 | 0.001863 | -0.000025 | -1.32% | 0.001909 | 0.001932 | 0.001833 | 5,390,701.00 |
| May 28 2024 | 0.001888 | -0.00002 | -1.05% | 0.001908 | 0.001967 | 0.001852 | 4,253,706.00 |
| May 27 2024 | 0.001908 | -0.000207 | -9.79% | 0.002114 | 0.002114 | 0.00181 | 5,733,488.00 |
| May 26 2024 | 0.002115 | -0.000031 | -1.44% | 0.002147 | 0.002164 | 0.002115 | 5,572,977.00 |
| May 25 2024 | 0.002146 | 0.00000100 | 0.05% | 0.002142 | 0.002158 | 0.002103 | 7,267,856.00 |
| May 24 2024 | 0.002145 | -0.000037 | -1.70% | 0.002181 | 0.002207 | 0.00211 | 6,996,447.00 |
| May 23 2024 | 0.002182 | -0.000258 | -10.57% | 0.002432 | 0.002441 | 0.002158 | 6,388,759.00 |
| May 22 2024 | 0.00244 | -0.000087 | -3.44% | 0.002526 | 0.002531 | 0.002419 | 6,056,355.00 |
| May 21 2024 | 0.002527 | 0.000056 | 2.27% | 0.002469 | 0.002575 | 0.002451 | 6,050,704.00 |
| May 20 2024 | 0.002471 | -0.000122 | -4.70% | 0.002581 | 0.0026 | 0.002421 | 5,908,354.00 |
| May 19 2024 | 0.002593 | -0.000099 | -3.68% | 0.002648 | 0.002666 | 0.002555 | 4,664,941.00 |
| May 18 2024 | 0.002692 | -0.00024 | -8.19% | 0.002928 | 0.002933 | 0.002672 | 4,860,086.00 |
| May 17 2024 | 0.002932 | -0.000128 | -4.18% | 0.003061 | 0.003079 | 0.002889 | 5,236,571.00 |
| May 16 2024 | 0.00306 | -0.000592 | -16.21% | 0.003629 | 0.003634 | 0.00304 | 4,915,164.00 |
| May 15 2024 | 0.003652 | 0.000719 | 24.51% | 0.002933 | 0.003772 | 0.002889 | 5,634,732.00 |
| May 14 2024 | 0.002933 | 0.000077 | 2.70% | 0.002854 | 0.003031 | 0.002746 | 5,374,600.00 |
| May 13 2024 | 0.002856 | 0.000095 | 3.44% | 0.002763 | 0.002888 | 0.002752 | 4,589,866.00 |
| May 12 2024 | 0.002761 | -0.000029 | -1.04% | 0.002788 | 0.00282 | 0.002748 | 5,226,486.00 |
| May 11 2024 | 0.00279 | -0.000012 | -0.43% | 0.002803 | 0.00282 | 0.00277 | 5,114,559.00 |
| May 10 2024 | 0.002802 | -0.000087 | -3.01% | 0.002876 | 0.002881 | 0.002746 | 4,921,732.00 |
| May 09 2024 | 0.002889 | 0.000116 | 4.18% | 0.002772 | 0.003002 | 0.002747 | 5,360,719.00 |
| May 08 2024 | 0.002773 | -0.000026 | -0.93% | 0.002802 | 0.002846 | 0.002746 | 5,479,245.00 |
| May 07 2024 | 0.002799 | -0.000056 | -1.96% | 0.002853 | 0.003002 | 0.00277 | 5,326,589.00 |
| May 06 2024 | 0.002855 | 0.000115 | 4.20% | 0.002728 | 0.00304 | 0.002677 | 5,145,913.00 |
| May 05 2024 | 0.00274 | -0.000012 | -0.44% | 0.002752 | 0.00282 | 0.002672 | 5,185,682.00 |
| May 04 2024 | 0.002752 | 0.00006 | 2.23% | 0.002691 | 0.002843 | 0.002625 | 6,521,830.00 |
| May 03 2024 | 0.002692 | -0.000033 | -1.21% | 0.002723 | 0.00278 | 0.00265 | 5,698,655.00 |
| May 02 2024 | 0.002725 | -0.000049 | -1.77% | 0.002767 | 0.002781 | 0.002677 | 5,046,141.00 |
| May 01 2024 | 0.002774 | 0.000157 | 6.00% | 0.002617 | 0.002924 | 0.002591 | 4,897,407.00 |
| Apr 30 2024 | 0.002617 | -0.000011 | -0.42% | 0.002631 | 0.00267 | 0.002515 | 5,911,885.00 |
| Apr 29 2024 | 0.002628 | -0.00000200 | -0.08% | 0.002631 | 0.002695 | 0.002579 | 5,736,009.00 |
| Apr 28 2024 | 0.00263 | 0.000026 | 1.00% | 0.002599 | 0.002704 | 0.002545 | 5,785,049.00 |
| Apr 27 2024 | 0.002604 | -0.000025 | -0.95% | 0.002625 | 0.002672 | 0.002554 | 5,868,635.00 |
| Apr 26 2024 | 0.002629 | 0.000016 | 0.61% | 0.002604 | 0.002651 | 0.002577 | 5,708,722.00 |
| Apr 25 2024 | 0.002613 | -0.000113 | -4.15% | 0.002705 | 0.002711 | 0.002545 | 5,646,490.00 |
| Apr 24 2024 | 0.002726 | -0.000173 | -5.97% | 0.002889 | 0.002923 | 0.002691 | 4,386,555.00 |
| Apr 23 2024 | 0.002899 | -0.000057 | -1.93% | 0.002927 | 0.002956 | 0.002817 | 5,084,538.00 |
| Apr 22 2024 | 0.002956 | 0.000036 | 1.23% | 0.002892 | 0.003346 | 0.00282 | 5,154,867.00 |
| Apr 21 2024 | 0.00292 | 0.000114 | 4.06% | 0.002804 | 0.003365 | 0.00277 | 5,766,670.00 |
| Apr 20 2024 | 0.002806 | -0.000157 | -5.30% | 0.002961 | 0.002976 | 0.002746 | 5,317,046.00 |
| Apr 19 2024 | 0.002963 | -0.000034 | -1.13% | 0.003 | 0.003031 | 0.002889 | 4,217,675.00 |
| Apr 18 2024 | 0.002997 | 0.000011 | 0.37% | 0.00298 | 0.003002 | 0.002855 | 3,535,159.00 |
| Apr 17 2024 | 0.002986 | -0.000189 | -5.95% | 0.003165 | 0.003196 | 0.002926 | 4,750,729.00 |
| Apr 16 2024 | 0.003175 | 0.000027 | 0.86% | 0.00316 | 0.003258 | 0.003051 | 3,494,066.00 |
| Apr 15 2024 | 0.003148 | -0.000201 | -6.00% | 0.003351 | 0.003376 | 0.003104 | 4,605,597.00 |
| Apr 14 2024 | 0.003349 | 0.00000800 | 0.24% | 0.00338 | 0.003495 | 0.003158 | 4,826,863.00 |
| Apr 13 2024 | 0.003341 | -0.000267 | -7.40% | 0.003597 | 0.003602 | 0.003341 | 4,102,902.00 |
| Apr 12 2024 | 0.003608 | -0.000443 | -10.94% | 0.004047 | 0.004071 | 0.003505 | 3,881,194.00 |
| Apr 11 2024 | 0.004051 | -0.000068 | -1.65% | 0.004119 | 0.004151 | 0.00401 | 1,693,845.00 |
| Apr 10 2024 | 0.004119 | -0.000275 | -6.26% | 0.004428 | 0.004465 | 0.004081 | 3,317,520.00 |
| Apr 09 2024 | 0.004394 | 0.0002 | 4.77% | 0.004196 | 0.004505 | 0.004021 | 3,671,870.00 |
| Apr 08 2024 | 0.004194 | -0.000011 | -0.26% | 0.004164 | 0.004337 | 0.004019 | 3,535,464.00 |
| Apr 07 2024 | 0.004205 | -0.000154 | -3.53% | 0.004362 | 0.004393 | 0.004175 | 3,882,037.00 |
| Apr 06 2024 | 0.004359 | -0.000031 | -0.71% | 0.004387 | 0.004563 | 0.004283 | 3,593,610.00 |
| Apr 05 2024 | 0.00439 | -0.000142 | -3.13% | 0.004533 | 0.004563 | 0.004351 | 3,431,654.00 |
| Apr 04 2024 | 0.004532 | -0.000052 | -1.13% | 0.004581 | 0.004671 | 0.004506 | 2,227,698.00 |
| Apr 03 2024 | 0.004584 | -0.000262 | -5.41% | 0.004843 | 0.004886 | 0.004555 | 3,396,448.00 |
| Apr 02 2024 | 0.004846 | -0.000093 | -1.88% | 0.004939 | 0.004987 | 0.004741 | 3,338,247.00 |
| Apr 01 2024 | 0.004939 | -0.000032 | -0.64% | 0.004973 | 0.00502 | 0.0049 | 3,145,795.00 |
| Mar 31 2024 | 0.004971 | 0.000095 | 1.95% | 0.004876 | 0.004987 | 0.004843 | 2,980,046.00 |
| Mar 30 2024 | 0.004876 | -0.000211 | -4.15% | 0.005093 | 0.005181 | 0.004828 | 3,457,719.00 |
| Mar 29 2024 | 0.005087 | -0.000072 | -1.40% | 0.005175 | 0.005222 | 0.004931 | 3,895,001.00 |
| Mar 28 2024 | 0.005159 | 0.000129 | 2.56% | 0.005037 | 0.005252 | 0.005 | 4,637,465.00 |
| Mar 27 2024 | 0.00503 | -0.000299 | -5.61% | 0.005382 | 0.005382 | 0.005 | 4,917,674.00 |
| Mar 26 2024 | 0.005329 | -0.000375 | -6.57% | 0.005686 | 0.005903 | 0.005253 | 3,778,529.00 |
| Mar 25 2024 | 0.005704 | 0.00000400 | 0.07% | 0.005674 | 0.005882 | 0.005543 | 4,400,625.00 |
| Mar 24 2024 | 0.0057 | -0.000255 | -4.28% | 0.005964 | 0.006013 | 0.005662 | 4,548,221.00 |
| Mar 23 2024 | 0.005955 | 0.000326 | 5.79% | 0.005651 | 0.006033 | 0.00552 | 3,600,870.00 |
| Mar 22 2024 | 0.005629 | -0.000277 | -4.69% | 0.00587 | 0.006008 | 0.005593 | 4,502,168.00 |
| Mar 21 2024 | 0.005906 | -0.00033 | -5.29% | 0.006226 | 0.006266 | 0.005695 | 3,986,991.00 |
| Mar 20 2024 | 0.006236 | -0.000169 | -2.64% | 0.006403 | 0.006426 | 0.00611 | 4,073,086.00 |
| Mar 19 2024 | 0.006405 | 0.000347 | 5.73% | 0.006072 | 0.006429 | 0.006013 | 3,949,942.00 |
| Mar 18 2024 | 0.006058 | -0.000035 | -0.57% | 0.006011 | 0.006267 | 0.005975 | 4,321,941.00 |
| Mar 17 2024 | 0.006093 | -0.000545 | -8.21% | 0.006633 | 0.006697 | 0.006033 | 4,206,105.00 |
| Mar 16 2024 | 0.006638 | -0.000207 | -3.02% | 0.006801 | 0.007106 | 0.006594 | 3,820,851.00 |
