PRQUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 27 2024 | 0.07979 | 0.00011 | 0.14% | 0.07866 | 0.07979 | 0.0774 | 42,316.00 |
Jul 26 2024 | 0.07968 | 0.00291 | 3.79% | 0.07683 | 0.07968 | 0.0758 | 167,656.00 |
Jul 25 2024 | 0.07677 | 0.00253 | 3.41% | 0.07613 | 0.07817 | 0.07447 | 126,697.00 |
Jul 24 2024 | 0.07424 | -0.00364 | -4.67% | 0.07788 | 0.08605 | 0.0739 | 351,941.00 |
Jul 23 2024 | 0.07788 | 0.00043 | 0.56% | 0.07779 | 0.08035 | 0.07555 | 160,522.00 |
Jul 22 2024 | 0.07745 | -0.00149 | -1.89% | 0.08081 | 0.08185 | 0.07557 | 234,775.00 |
Jul 21 2024 | 0.07894 | -0.00284 | -3.47% | 0.08042 | 0.08182 | 0.07701 | 266,311.00 |
Jul 20 2024 | 0.08178 | 0.00592 | 7.80% | 0.07621 | 0.09352 | 0.0756 | 345,457.00 |
Jul 19 2024 | 0.07586 | 0.0015 | 2.02% | 0.07516 | 0.07674 | 0.07414 | 42,169.00 |
Jul 18 2024 | 0.07436 | -0.00263 | -3.42% | 0.07696 | 0.07777 | 0.07414 | 178,572.00 |
Jul 17 2024 | 0.07699 | 0.00011 | 0.14% | 0.07621 | 0.0782 | 0.07438 | 158,620.00 |
Jul 16 2024 | 0.07688 | 0.00357 | 4.87% | 0.07332 | 0.085 | 0.0721 | 371,376.00 |
Jul 15 2024 | 0.07331 | 0.00109 | 1.51% | 0.07134 | 0.0749 | 0.07067 | 223,268.00 |
Jul 14 2024 | 0.07222 | 0.00228 | 3.26% | 0.07053 | 0.07301 | 0.069 | 199,676.00 |
Jul 13 2024 | 0.06994 | -0.0099 | -12.40% | 0.07217 | 0.07356 | 0.06886 | 399,522.00 |
Jul 12 2024 | 0.07984 | 0.00 | 0.00% | 0.07984 | 0.07984 | 0.07984 | 0.00 |
Jul 11 2024 | 0.07984 | 0.01184 | 17.41% | 0.06749 | 0.09117 | 0.06701 | 811,189.00 |
Jul 10 2024 | 0.068 | -0.00141 | -2.03% | 0.06998 | 0.07182 | 0.06582 | 280,619.00 |
Jul 09 2024 | 0.06941 | -0.00064 | -0.91% | 0.07009 | 0.0729 | 0.06935 | 160,675.00 |
Jul 08 2024 | 0.07005 | -0.00082 | -1.16% | 0.0718 | 0.07278 | 0.06776 | 319,324.00 |
Jul 07 2024 | 0.07087 | -0.00381 | -5.10% | 0.0741 | 0.07616 | 0.07033 | 188,319.00 |
Jul 06 2024 | 0.07468 | 0.00382 | 5.39% | 0.07086 | 0.07585 | 0.07042 | 224,045.00 |
Jul 05 2024 | 0.07086 | -0.00171 | -2.36% | 0.07235 | 0.07653 | 0.06627 | 369,228.00 |
Jul 04 2024 | 0.07257 | -0.00752 | -9.39% | 0.08087 | 0.0832 | 0.07014 | 460,125.00 |
Jul 03 2024 | 0.08009 | -0.00444 | -5.25% | 0.0851 | 0.08531 | 0.08009 | 69,062.00 |
Jul 02 2024 | 0.08453 | -0.00116 | -1.35% | 0.0857 | 0.08748 | 0.08209 | 311,143.00 |
Jul 01 2024 | 0.08569 | -0.00431 | -4.79% | 0.08817 | 0.08886 | 0.08448 | 229,253.00 |
Jun 30 2024 | 0.090 | 0.00939 | 11.65% | 0.08061 | 0.09558 | 0.08051 | 277,965.00 |
Jun 29 2024 | 0.08061 | -0.00495 | -5.79% | 0.08622 | 0.08626 | 0.08051 | 199,129.00 |
Jun 28 2024 | 0.08556 | -0.00418 | -4.66% | 0.08958 | 0.09065 | 0.08348 | 226,159.00 |
Jun 27 2024 | 0.08974 | -0.00273 | -2.95% | 0.09231 | 0.09231 | 0.08702 | 302,916.00 |
Jun 26 2024 | 0.09247 | 0.00384 | 4.33% | 0.08848 | 0.10408 | 0.08612 | 496,488.00 |
Jun 25 2024 | 0.08863 | 0.00585 | 7.07% | 0.08309 | 0.0942 | 0.08081 | 321,218.00 |
Jun 24 2024 | 0.08278 | -0.00061 | -0.73% | 0.08324 | 0.08478 | 0.08001 | 252,629.00 |
Jun 23 2024 | 0.08339 | 0.00059 | 0.71% | 0.08265 | 0.09999 | 0.081 | 645,827.00 |
Jun 22 2024 | 0.0828 | 0.0018 | 2.22% | 0.08155 | 0.083 | 0.0787 | 182,594.00 |
Jun 21 2024 | 0.081 | 0.00183 | 2.31% | 0.07916 | 0.0835 | 0.07891 | 157,613.00 |
Jun 20 2024 | 0.07917 | -0.00044 | -0.55% | 0.07961 | 0.08381 | 0.07917 | 427,615.00 |
Jun 19 2024 | 0.07961 | 0.00048 | 0.61% | 0.07763 | 0.08685 | 0.07716 | 293,428.00 |
Jun 18 2024 | 0.07913 | -0.00524 | -6.21% | 0.08468 | 0.08468 | 0.075 | 487,528.00 |
Jun 17 2024 | 0.08437 | -0.00753 | -8.19% | 0.0919 | 0.09542 | 0.08001 | 667,226.00 |
Jun 16 2024 | 0.0919 | -0.00735 | -7.41% | 0.10127 | 0.11949 | 0.09046 | 1,059,500.00 |
Jun 15 2024 | 0.09925 | 0.01932 | 24.17% | 0.08188 | 0.10448 | 0.07717 | 555,073.00 |
Jun 14 2024 | 0.07993 | 0.00129 | 1.64% | 0.07939 | 0.08186 | 0.07617 | 353,684.00 |
Jun 13 2024 | 0.07864 | -0.00656 | -7.70% | 0.08552 | 0.0858 | 0.07654 | 315,478.00 |
Jun 12 2024 | 0.0852 | -0.00049 | -0.57% | 0.08713 | 0.09916 | 0.08255 | 574,032.00 |
Jun 11 2024 | 0.08569 | -0.00981 | -10.27% | 0.09588 | 0.0964 | 0.08401 | 546,796.00 |
Jun 10 2024 | 0.0955 | -0.0039 | -3.92% | 0.09959 | 0.10064 | 0.09439 | 255,820.00 |
Jun 09 2024 | 0.0994 | -0.00267 | -2.62% | 0.10111 | 0.10227 | 0.09829 | 120,406.00 |
Jun 08 2024 | 0.10207 | 0.00063 | 0.62% | 0.10131 | 0.10351 | 0.09835 | 344,250.00 |
Jun 07 2024 | 0.10144 | -0.00486 | -4.57% | 0.10684 | 0.10982 | 0.100 | 310,260.00 |
Jun 06 2024 | 0.1063 | 0.00058 | 0.55% | 0.10684 | 0.10907 | 0.10553 | 212,923.00 |
Jun 05 2024 | 0.10572 | 0.00051 | 0.48% | 0.106 | 0.10906 | 0.10449 | 227,289.00 |
Jun 04 2024 | 0.10521 | -0.00041 | -0.39% | 0.10562 | 0.10744 | 0.10397 | 219,780.00 |
Jun 03 2024 | 0.10562 | -0.00168 | -1.57% | 0.10713 | 0.11171 | 0.10459 | 409,215.00 |
Jun 02 2024 | 0.1073 | -0.00385 | -3.46% | 0.11166 | 0.12163 | 0.10468 | 572,508.00 |
Jun 01 2024 | 0.11115 | 0.00908 | 8.90% | 0.10152 | 0.120 | 0.10059 | 269,393.00 |
May 31 2024 | 0.10207 | 0.00029 | 0.28% | 0.10192 | 0.10525 | 0.100 | 121,759.00 |
May 30 2024 | 0.10178 | -0.00276 | -2.64% | 0.10513 | 0.1056 | 0.10042 | 245,814.00 |
May 29 2024 | 0.10454 | -0.00294 | -2.74% | 0.10724 | 0.10978 | 0.10454 | 111,742.00 |
May 28 2024 | 0.10748 | -0.00241 | -2.19% | 0.11034 | 0.11142 | 0.10553 | 152,705.00 |
May 27 2024 | 0.10989 | 0.00045 | 0.41% | 0.10866 | 0.11379 | 0.108 | 177,934.00 |
May 26 2024 | 0.10944 | -0.007 | -6.01% | 0.11645 | 0.11999 | 0.10644 | 426,019.00 |
May 25 2024 | 0.11644 | 0.00522 | 4.69% | 0.10966 | 0.11992 | 0.10629 | 278,767.00 |
May 24 2024 | 0.11122 | 0.00865 | 8.43% | 0.10269 | 0.120 | 0.10241 | 539,580.00 |
May 23 2024 | 0.10257 | -0.00143 | -1.38% | 0.1046 | 0.10644 | 0.10035 | 187,164.00 |
May 22 2024 | 0.104 | -0.00174 | -1.65% | 0.10718 | 0.10759 | 0.1026 | 303,857.00 |
May 21 2024 | 0.10574 | -0.00449 | -4.07% | 0.10981 | 0.11328 | 0.1037 | 311,524.00 |
May 20 2024 | 0.11023 | 0.00622 | 5.98% | 0.10401 | 0.11198 | 0.1037 | 411,939.00 |
May 19 2024 | 0.10401 | -0.00668 | -6.03% | 0.11073 | 0.11286 | 0.10401 | 317,879.00 |
May 18 2024 | 0.11069 | 0.00074 | 0.67% | 0.1088 | 0.11499 | 0.10701 | 185,710.00 |
May 17 2024 | 0.10995 | 0.00139 | 1.28% | 0.10901 | 0.11131 | 0.10701 | 175,636.00 |
May 16 2024 | 0.10856 | -0.00276 | -2.48% | 0.11133 | 0.1166 | 0.10852 | 225,172.00 |
May 15 2024 | 0.11132 | -0.00107 | -0.95% | 0.11172 | 0.11709 | 0.10899 | 202,318.00 |
May 14 2024 | 0.11239 | -0.00874 | -7.22% | 0.12101 | 0.12101 | 0.10633 | 500,403.00 |
May 13 2024 | 0.12113 | 0.00827 | 7.33% | 0.11286 | 0.13422 | 0.10872 | 366,248.00 |
May 12 2024 | 0.11286 | -0.002 | -1.74% | 0.11383 | 0.1155 | 0.11285 | 62,211.00 |
May 11 2024 | 0.11486 | 0.00024 | 0.21% | 0.11358 | 0.11777 | 0.11155 | 108,864.00 |
May 10 2024 | 0.11462 | -0.00682 | -5.62% | 0.12193 | 0.1249 | 0.10944 | 255,504.00 |
May 09 2024 | 0.12144 | 0.0057 | 4.92% | 0.11632 | 0.12357 | 0.11497 | 227,116.00 |
May 08 2024 | 0.11574 | -0.00031 | -0.27% | 0.11605 | 0.12279 | 0.11444 | 197,740.00 |
May 07 2024 | 0.11605 | -0.00487 | -4.03% | 0.12094 | 0.12413 | 0.11605 | 123,628.00 |
May 06 2024 | 0.12092 | -0.00322 | -2.59% | 0.12398 | 0.12785 | 0.1184 | 329,764.00 |
May 05 2024 | 0.12414 | 0.00232 | 1.90% | 0.12196 | 0.12887 | 0.12001 | 321,301.00 |
May 04 2024 | 0.12182 | -0.00085 | -0.69% | 0.12109 | 0.12645 | 0.12001 | 81,370.00 |
May 03 2024 | 0.12267 | 0.00266 | 2.22% | 0.12028 | 0.12651 | 0.11336 | 217,839.00 |
May 02 2024 | 0.12001 | -0.00219 | -1.79% | 0.1215 | 0.12279 | 0.1159 | 179,377.00 |
May 01 2024 | 0.1222 | -0.0032 | -2.55% | 0.12599 | 0.13062 | 0.11639 | 457,448.00 |
Apr 30 2024 | 0.1254 | -0.01095 | -8.03% | 0.13342 | 0.13574 | 0.120 | 271,101.00 |
Apr 29 2024 | 0.13635 | 0.00005 | 0.04% | 0.13511 | 0.13866 | 0.130 | 162,843.00 |
Apr 28 2024 | 0.1363 | -0.00516 | -3.65% | 0.14003 | 0.15012 | 0.13516 | 253,237.00 |
Apr 27 2024 | 0.14146 | 0.00381 | 2.77% | 0.13736 | 0.14172 | 0.13181 | 156,944.00 |