Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.PYMEUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19 2024 | 0.000142 | 0.000023 | 19.34% | 0.000141 | 0.000142 | 0.000141 | 91,644.00 |
| Jun 18 2024 | 0.000119 | 0.00000001 | 0.01% | 0.000119 | 0.000142 | 0.000119 | 188,969.00 |
| Jun 17 2024 | 0.000119 | -0.000021 | -15.01% | 0.000121 | 0.000142 | 0.000119 | 1,050,954.00 |
| Jun 16 2024 | 0.00014 | -0.00000200 | -1.41% | 0.000139 | 0.00014 | 0.000139 | 39,112.00 |
| Jun 15 2024 | 0.000141 | 0.000027 | 23.50% | 0.00012 | 0.000141 | 0.000119 | 1,243,758.00 |
| Jun 14 2024 | 0.000115 | -0.000028 | -19.56% | 0.000148 | 0.000164 | 0.000115 | 1,088,786.00 |
| Jun 13 2024 | 0.000143 | -0.00003 | -17.32% | 0.00016 | 0.000173 | 0.000122 | 12,075,955.00 |
| Jun 12 2024 | 0.000173 | 0.000021 | 13.79% | 0.000151 | 0.000173 | 0.000145 | 20,148,857.00 |
| Jun 11 2024 | 0.000152 | -0.000034 | -18.30% | 0.000187 | 0.000187 | 0.000151 | 51,401,495.00 |
| Jun 10 2024 | 0.000186 | -0.00000600 | -3.13% | 0.00019 | 0.000205 | 0.000185 | 8,796,773.00 |
| Jun 09 2024 | 0.000192 | -0.000015 | -7.27% | 0.000206 | 0.000207 | 0.00019 | 28,317,633.00 |
| Jun 08 2024 | 0.000206 | 0.00000076 | 0.37% | 0.000206 | 0.000209 | 0.000203 | 65,409,059.00 |
| Jun 07 2024 | 0.000206 | -0.000014 | -6.37% | 0.00021 | 0.000216 | 0.000203 | 34,792,473.00 |
| Jun 06 2024 | 0.00022 | 0.000046 | 26.42% | 0.000203 | 0.00023 | 0.000174 | 1,658,193.00 |
| Jun 05 2024 | 0.000174 | -0.00000002 | -0.01% | 0.000151 | 0.000174 | 0.000147 | 69,202.00 |
| Jun 04 2024 | 0.000174 | 0.000026 | 17.57% | 0.000174 | 0.000174 | 0.000174 | 1,210,973.00 |
| Jun 03 2024 | 0.000148 | -0.00000900 | -5.73% | 0.000146 | 0.000171 | 0.000146 | 1,992,201.00 |
| Jun 02 2024 | 0.000157 | -0.00000900 | -5.42% | 0.000166 | 0.000166 | 0.000143 | 3,524,808.00 |
| Jun 01 2024 | 0.000166 | 0.00000010 | 0.06% | 0.000166 | 0.000166 | 0.000166 | 58,833.00 |
| May 31 2024 | 0.000166 | -0.00001 | -5.68% | 0.000166 | 0.000166 | 0.000166 | 73,191.00 |
| May 30 2024 | 0.000176 | 0.000012 | 7.30% | 0.000165 | 0.000176 | 0.000163 | 8,880,114.00 |
| May 29 2024 | 0.000164 | 0.00000700 | 4.44% | 0.000176 | 0.000176 | 0.000159 | 12,375,034.00 |
| May 28 2024 | 0.000158 | -0.000029 | -15.53% | 0.000163 | 0.000173 | 0.000158 | 880,538.00 |
| May 27 2024 | 0.000187 | 0.000024 | 14.76% | 0.000189 | 0.000189 | 0.000163 | 457,036.00 |
| May 26 2024 | 0.000163 | -0.00000700 | -4.13% | 0.000169 | 0.000189 | 0.00016 | 1,188,656.00 |
| May 25 2024 | 0.000169 | 0.00000047 | 0.28% | 0.000168 | 0.000169 | 0.000157 | 380,116.00 |
| May 24 2024 | 0.000169 | -0.00000700 | -3.97% | 0.00017 | 0.000174 | 0.000141 | 6,653,677.00 |
| May 23 2024 | 0.000176 | 0.000044 | 33.38% | 0.000132 | 0.000189 | 0.000122 | 25,707,681.00 |
| May 22 2024 | 0.000132 | -0.000011 | -7.72% | 0.00015 | 0.000155 | 0.000126 | 17,072,325.00 |
| May 21 2024 | 0.000142 | -0.000017 | -10.65% | 0.000156 | 0.000172 | 0.000137 | 16,583,162.00 |
| May 20 2024 | 0.00016 | 0.000012 | 8.11% | 0.000303 | 0.000311 | 0.000153 | 21,895,238.00 |
| May 19 2024 | 0.000148 | -0.000027 | -15.46% | 0.000175 | 0.000175 | 0.000111 | 811,148.00 |
| May 18 2024 | 0.000175 | 0.00 | 0.00% | 0.000175 | 0.000175 | 0.000175 | 5,727.00 |
| May 17 2024 | 0.000175 | 0.000015 | 9.38% | 0.000175 | 0.000175 | 0.000175 | 105,625.00 |
| May 16 2024 | 0.00016 | -0.00000200 | -1.24% | 0.000162 | 0.000162 | 0.00016 | 135,311.00 |
| May 15 2024 | 0.000162 | 0.00 | 0.00% | 0.000175 | 0.000175 | 0.000162 | 243,916.00 |
| May 14 2024 | 0.000162 | -0.000014 | -7.96% | 0.000176 | 0.000176 | 0.000162 | 241,851.00 |
| May 13 2024 | 0.000176 | -0.00000400 | -2.22% | 0.000163 | 0.000176 | 0.000163 | 54,178.00 |
| May 12 2024 | 0.00018 | 0.000018 | 11.07% | 0.00018 | 0.00018 | 0.00018 | 5,263.00 |
| May 11 2024 | 0.000163 | -0.000013 | -7.39% | 0.000176 | 0.000183 | 0.000163 | 287,146.00 |
| May 10 2024 | 0.000176 | 0.00000010 | 0.06% | 0.000156 | 0.000176 | 0.000156 | 475,666.00 |
| May 09 2024 | 0.000176 | 0.00003 | 20.55% | 0.000159 | 0.000176 | 0.000159 | 50,207.00 |
| May 08 2024 | 0.000146 | -0.000012 | -7.61% | 0.000157 | 0.000159 | 0.000146 | 414,785.00 |
| May 07 2024 | 0.000158 | -0.000018 | -10.23% | 0.000175 | 0.000175 | 0.000156 | 20,929,119.00 |
| May 06 2024 | 0.000176 | 0.000015 | 9.33% | 0.000161 | 0.000176 | 0.000109 | 2,314,447.00 |
| May 05 2024 | 0.000161 | -0.00000700 | -4.16% | 0.000159 | 0.000168 | 0.000138 | 1,282,079.00 |
| May 04 2024 | 0.000168 | 0.00000100 | 0.60% | 0.000168 | 0.000168 | 0.000168 | 17,835.00 |
| May 03 2024 | 0.000167 | 0.00000200 | 1.21% | 0.00016 | 0.000168 | 0.000131 | 2,065,144.00 |
| May 02 2024 | 0.000165 | 0.000016 | 10.77% | 0.000143 | 0.000165 | 0.000131 | 676,216.00 |
| May 01 2024 | 0.000149 | -0.00000040 | -0.27% | 0.000162 | 0.000162 | 0.00013 | 1,941,522.00 |
| Apr 30 2024 | 0.000149 | -0.000027 | -15.34% | 0.000203 | 0.000203 | 0.000149 | 3,474,032.00 |
| Apr 29 2024 | 0.000176 | -0.000024 | -11.98% | 0.000181 | 0.000184 | 0.000176 | 516,377.00 |
| Apr 28 2024 | 0.0002 | 0.000017 | 9.28% | 0.000194 | 0.000217 | 0.000181 | 2,063,102.00 |
| Apr 27 2024 | 0.000183 | 0.00000200 | 1.11% | 0.000181 | 0.000184 | 0.000181 | 776,925.00 |
| Apr 26 2024 | 0.000181 | -0.00000010 | -0.06% | 0.000184 | 0.000196 | 0.000181 | 109,382.00 |
| Apr 25 2024 | 0.000181 | -0.000015 | -7.66% | 0.000181 | 0.000181 | 0.000181 | 8,065.00 |
| Apr 24 2024 | 0.000196 | 0.000016 | 8.88% | 0.000181 | 0.000196 | 0.000181 | 25,965,350.00 |
| Apr 23 2024 | 0.00018 | -0.000016 | -8.15% | 0.000196 | 0.000225 | 0.000176 | 10,323,162.00 |
| Apr 22 2024 | 0.000196 | -0.000012 | -5.77% | 0.000196 | 0.000201 | 0.000195 | 60,330,890.00 |
| Apr 21 2024 | 0.000208 | 0.000024 | 13.04% | 0.000205 | 0.000223 | 0.000186 | 3,778,923.00 |
| Apr 20 2024 | 0.000184 | -0.000057 | -23.68% | 0.000241 | 0.000243 | 0.000184 | 7,179,776.00 |
| Apr 19 2024 | 0.000241 | -0.00000400 | -1.63% | 0.000232 | 0.000245 | 0.000228 | 1,217,928.00 |
| Apr 18 2024 | 0.000245 | 0.000025 | 11.36% | 0.000211 | 0.000245 | 0.000177 | 5,449,221.00 |
| Apr 17 2024 | 0.00022 | 0.000014 | 6.81% | 0.000205 | 0.00022 | 0.000205 | 10,485,110.00 |
| Apr 16 2024 | 0.000206 | -0.00000200 | -0.96% | 0.000203 | 0.00022 | 0.000202 | 32,433,927.00 |
| Apr 15 2024 | 0.000208 | -0.000023 | -9.96% | 0.000245 | 0.000245 | 0.000208 | 683,560.00 |
| Apr 14 2024 | 0.000231 | -0.000012 | -4.95% | 0.000243 | 0.000274 | 0.000216 | 1,047,200.00 |
| Apr 13 2024 | 0.000243 | -0.000033 | -11.98% | 0.000255 | 0.000264 | 0.000243 | 6,767,718.00 |
| Apr 12 2024 | 0.000275 | -0.000022 | -7.40% | 0.000297 | 0.000298 | 0.000275 | 40,671,632.00 |
| Apr 11 2024 | 0.000297 | 0.00000600 | 2.06% | 0.000292 | 0.0003 | 0.00029 | 45,442,052.00 |
| Apr 10 2024 | 0.000291 | -0.00000400 | -1.35% | 0.000296 | 0.000299 | 0.000288 | 45,908,908.00 |
| Apr 09 2024 | 0.000295 | -0.00000400 | -1.34% | 0.0003 | 0.000301 | 0.000284 | 51,717,245.00 |
| Apr 08 2024 | 0.000299 | 0.00000300 | 1.01% | 0.000295 | 0.000311 | 0.000291 | 47,903,472.00 |
| Apr 07 2024 | 0.000296 | 0.000011 | 3.87% | 0.000285 | 0.000299 | 0.000282 | 47,405,945.00 |
| Apr 06 2024 | 0.000284 | 0.00000030 | 0.11% | 0.000287 | 0.000306 | 0.000282 | 55,402,108.00 |
| Apr 05 2024 | 0.000284 | -0.00000300 | -1.04% | 0.000287 | 0.000299 | 0.000282 | 51,255,996.00 |
| Apr 04 2024 | 0.000287 | -0.000059 | -17.05% | 0.000346 | 0.000356 | 0.000284 | 57,522,993.00 |
| Apr 03 2024 | 0.000346 | 0.00000300 | 0.87% | 0.000343 | 0.000349 | 0.000326 | 45,453,623.00 |
| Apr 02 2024 | 0.000343 | -0.000013 | -3.65% | 0.000356 | 0.000356 | 0.00034 | 44,943,589.00 |
| Apr 01 2024 | 0.000356 | 0.000022 | 6.59% | 0.000331 | 0.000368 | 0.000318 | 46,377,290.00 |
| Mar 31 2024 | 0.000334 | -0.000024 | -6.71% | 0.000357 | 0.000359 | 0.000323 | 42,075,891.00 |
| Mar 30 2024 | 0.000358 | 0.00000700 | 2.00% | 0.000352 | 0.000359 | 0.000351 | 44,106,858.00 |
| Mar 29 2024 | 0.000351 | -0.00000100 | -0.28% | 0.000352 | 0.000411 | 0.000345 | 53,944,105.00 |
| Mar 28 2024 | 0.000352 | 0.000012 | 3.53% | 0.000341 | 0.00037 | 0.00034 | 67,134,205.00 |
| Mar 27 2024 | 0.00034 | -0.00000060 | -0.18% | 0.000342 | 0.000351 | 0.000339 | 70,502,131.00 |
| Mar 26 2024 | 0.000341 | -0.000048 | -12.33% | 0.000394 | 0.000394 | 0.000339 | 60,405,887.00 |
| Mar 25 2024 | 0.000389 | 0.000033 | 9.26% | 0.000351 | 0.000399 | 0.000349 | 60,703,198.00 |
| Mar 24 2024 | 0.000356 | 0.00000700 | 2.00% | 0.000349 | 0.000394 | 0.000339 | 38,574,734.00 |
| Mar 23 2024 | 0.000349 | 0.00000600 | 1.75% | 0.00035 | 0.00036 | 0.000345 | 34,898,064.00 |
| Mar 22 2024 | 0.000343 | -0.000036 | -9.49% | 0.000379 | 0.000387 | 0.000339 | 46,608,409.00 |
