Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.PSLUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.000285 | -0.00000600 | -2.06% | 0.000291 | 0.000302 | 0.000266 | 812,928,758.00 |
| May 30 2024 | 0.000291 | -0.000035 | -10.75% | 0.000326 | 0.000336 | 0.000276 | 813,467,369.00 |
| May 29 2024 | 0.000326 | 0.00000700 | 2.20% | 0.000319 | 0.000339 | 0.000309 | 733,098,521.00 |
| May 28 2024 | 0.000319 | 0.000029 | 10.02% | 0.000291 | 0.000402 | 0.000276 | 569,290,844.00 |
| May 27 2024 | 0.00029 | -0.00000900 | -3.02% | 0.000299 | 0.000315 | 0.000261 | 879,613,144.00 |
| May 26 2024 | 0.000298 | -0.00000600 | -1.97% | 0.000306 | 0.00031 | 0.000287 | 821,026,408.00 |
| May 25 2024 | 0.000304 | -0.000034 | -10.05% | 0.000339 | 0.00035 | 0.000294 | 642,969,337.00 |
| May 24 2024 | 0.000338 | -0.00000200 | -0.59% | 0.000341 | 0.000371 | 0.00033 | 676,391,382.00 |
| May 23 2024 | 0.000341 | -0.000049 | -12.59% | 0.000389 | 0.000391 | 0.00033 | 558,165,388.00 |
| May 22 2024 | 0.000389 | -0.00000050 | -0.13% | 0.000394 | 0.000555 | 0.00034 | 299,903,006.00 |
| May 21 2024 | 0.00039 | 0.000168 | 75.89% | 0.000235 | 0.000447 | 0.000217 | 561,724,440.00 |
| May 20 2024 | 0.000222 | 0.000065 | 41.45% | 0.000155 | 0.000226 | 0.000149 | 533,823,715.00 |
| May 19 2024 | 0.000157 | 0.00000200 | 1.29% | 0.000155 | 0.000189 | 0.000152 | 91,611,772.00 |
| May 18 2024 | 0.000155 | -0.00000500 | -3.14% | 0.000159 | 0.00016 | 0.000154 | 73,526,607.00 |
| May 17 2024 | 0.000159 | -0.00000090 | -0.56% | 0.000161 | 0.000165 | 0.000157 | 529,864,613.00 |
| May 16 2024 | 0.00016 | -0.00000400 | -2.44% | 0.000164 | 0.000164 | 0.000158 | 270,352,198.00 |
| May 15 2024 | 0.000164 | 0.00000900 | 5.81% | 0.000155 | 0.000164 | 0.000154 | 359,857,199.00 |
| May 14 2024 | 0.000155 | -0.000013 | -7.75% | 0.000169 | 0.000169 | 0.000153 | 541,944,087.00 |
| May 13 2024 | 0.000168 | -0.00001 | -5.61% | 0.000178 | 0.000179 | 0.000168 | 486,882,966.00 |
| May 12 2024 | 0.000178 | -0.00000400 | -2.20% | 0.000182 | 0.000198 | 0.000166 | 1,401,549,379.00 |
| May 11 2024 | 0.000182 | 0.000014 | 8.32% | 0.000168 | 0.000186 | 0.000167 | 1,276,518,153.00 |
| May 10 2024 | 0.000168 | -0.00000100 | -0.59% | 0.00017 | 0.000183 | 0.000164 | 1,091,587,407.00 |
| May 09 2024 | 0.00017 | -0.000013 | -7.13% | 0.000182 | 0.000182 | 0.000159 | 1,174,653,497.00 |
| May 08 2024 | 0.000182 | -0.00000900 | -4.70% | 0.000192 | 0.000194 | 0.00018 | 754,959,310.00 |
| May 07 2024 | 0.000192 | -0.00000400 | -2.04% | 0.000196 | 0.000197 | 0.000188 | 854,796,528.00 |
| May 06 2024 | 0.000196 | -0.00000300 | -1.51% | 0.000199 | 0.000204 | 0.000195 | 584,584,068.00 |
| May 05 2024 | 0.000199 | 0.00000200 | 1.02% | 0.000197 | 0.000204 | 0.000195 | 1,341,018,196.00 |
| May 04 2024 | 0.000197 | -0.00000010 | -0.05% | 0.000196 | 0.000199 | 0.000191 | 1,462,899,150.00 |
| May 03 2024 | 0.000197 | -0.00000400 | -2.00% | 0.0002 | 0.000205 | 0.000191 | 1,098,128,745.00 |
| May 02 2024 | 0.000201 | -0.00000500 | -2.44% | 0.000205 | 0.000216 | 0.000191 | 1,042,011,449.00 |
| May 01 2024 | 0.000205 | 0.00000900 | 4.59% | 0.000196 | 0.00021 | 0.00019 | 1,365,383,374.00 |
| Apr 30 2024 | 0.000196 | 0.00000060 | 0.31% | 0.000196 | 0.000206 | 0.00019 | 1,243,495,965.00 |
| Apr 29 2024 | 0.000196 | -0.000019 | -8.84% | 0.000215 | 0.000226 | 0.00019 | 1,318,331,162.00 |
| Apr 28 2024 | 0.000215 | -0.00000500 | -2.28% | 0.00022 | 0.000233 | 0.000211 | 1,295,154,653.00 |
| Apr 27 2024 | 0.00022 | -0.00000200 | -0.90% | 0.00022 | 0.000257 | 0.000203 | 1,229,623,163.00 |
| Apr 26 2024 | 0.000221 | 0.00000500 | 2.31% | 0.000216 | 0.000224 | 0.000195 | 797,793,913.00 |
| Apr 25 2024 | 0.000216 | 0.00000600 | 2.86% | 0.00021 | 0.000226 | 0.000208 | 842,286,079.00 |
| Apr 24 2024 | 0.00021 | -0.00000700 | -3.22% | 0.000218 | 0.000227 | 0.000206 | 788,001,565.00 |
| Apr 23 2024 | 0.000218 | -0.00000020 | -0.09% | 0.000218 | 0.000236 | 0.000215 | 945,375,739.00 |
| Apr 22 2024 | 0.000218 | -0.000017 | -7.24% | 0.000235 | 0.000236 | 0.00021 | 973,805,175.00 |
| Apr 21 2024 | 0.000235 | -0.00000700 | -2.90% | 0.000242 | 0.000249 | 0.000233 | 1,072,668,129.00 |
| Apr 20 2024 | 0.000242 | -0.000011 | -4.35% | 0.00026 | 0.00027 | 0.00023 | 928,792,653.00 |
| Apr 19 2024 | 0.000253 | 0.000025 | 10.94% | 0.000229 | 0.000269 | 0.000226 | 1,045,802,220.00 |
| Apr 18 2024 | 0.000229 | -0.00000010 | -0.04% | 0.000228 | 0.000248 | 0.000225 | 943,947,660.00 |
| Apr 17 2024 | 0.000229 | -0.00000300 | -1.30% | 0.000232 | 0.000265 | 0.000227 | 976,390,922.00 |
| Apr 16 2024 | 0.000231 | 0.00000600 | 2.66% | 0.000225 | 0.000249 | 0.000225 | 1,014,585,924.00 |
| Apr 15 2024 | 0.000226 | -0.00000500 | -2.17% | 0.000232 | 0.000248 | 0.000225 | 824,803,621.00 |
| Apr 14 2024 | 0.000231 | -0.000013 | -5.33% | 0.000242 | 0.000242 | 0.000221 | 1,193,336,881.00 |
| Apr 13 2024 | 0.000244 | -0.00003 | -10.96% | 0.000273 | 0.00028 | 0.000228 | 619,950,152.00 |
| Apr 12 2024 | 0.000274 | -0.000024 | -8.08% | 0.000297 | 0.000304 | 0.00027 | 951,707,364.00 |
| Apr 11 2024 | 0.000297 | -0.00000900 | -2.94% | 0.000306 | 0.00032 | 0.000297 | 1,016,974,764.00 |
| Apr 10 2024 | 0.000307 | 0.00000700 | 2.34% | 0.000301 | 0.000315 | 0.000297 | 882,760,043.00 |
| Apr 09 2024 | 0.000299 | -0.00000300 | -0.99% | 0.000302 | 0.000311 | 0.000297 | 1,103,449,075.00 |
| Apr 08 2024 | 0.000302 | -0.00000500 | -1.63% | 0.000307 | 0.00031 | 0.000291 | 893,663,370.00 |
| Apr 07 2024 | 0.000307 | -0.00000900 | -2.85% | 0.000315 | 0.00032 | 0.000301 | 920,251,244.00 |
| Apr 06 2024 | 0.000316 | 0.000018 | 6.05% | 0.000303 | 0.000323 | 0.000292 | 963,257,416.00 |
| Apr 05 2024 | 0.000298 | -0.000024 | -7.47% | 0.000322 | 0.000324 | 0.000292 | 1,066,247,533.00 |
| Apr 04 2024 | 0.000322 | 0.000012 | 3.88% | 0.00031 | 0.000322 | 0.000307 | 725,055,739.00 |
| Apr 03 2024 | 0.00031 | -0.00000080 | -0.26% | 0.000314 | 0.000315 | 0.000306 | 905,874,284.00 |
| Apr 02 2024 | 0.00031 | -0.00000200 | -0.64% | 0.000312 | 0.000318 | 0.000304 | 906,458,932.00 |
| Apr 01 2024 | 0.000313 | 0.00000500 | 1.62% | 0.000309 | 0.00032 | 0.000301 | 394,144,048.00 |
| Mar 31 2024 | 0.000308 | -0.00000500 | -1.60% | 0.000313 | 0.000324 | 0.000302 | 403,407,503.00 |
| Mar 30 2024 | 0.000313 | 0.000012 | 3.99% | 0.000301 | 0.000324 | 0.000301 | 342,915,933.00 |
| Mar 29 2024 | 0.000301 | -0.00000200 | -0.66% | 0.000303 | 0.000309 | 0.000292 | 359,148,465.00 |
| Mar 28 2024 | 0.000303 | -0.00000080 | -0.26% | 0.000304 | 0.000316 | 0.000289 | 392,217,395.00 |
| Mar 27 2024 | 0.000304 | -0.00000200 | -0.66% | 0.000314 | 0.000325 | 0.000303 | 310,575,512.00 |
| Mar 26 2024 | 0.000305 | -0.00005 | -14.10% | 0.000354 | 0.000361 | 0.000293 | 241,944,719.00 |
| Mar 25 2024 | 0.000355 | 0.00003 | 9.23% | 0.000325 | 0.00036 | 0.000322 | 198,130,931.00 |
| Mar 24 2024 | 0.000325 | 0.00000800 | 2.52% | 0.000317 | 0.000333 | 0.000302 | 83,335,978.00 |
| Mar 23 2024 | 0.000317 | 0.00000700 | 2.26% | 0.00031 | 0.000326 | 0.000303 | 81,025,483.00 |
| Mar 22 2024 | 0.00031 | -0.000011 | -3.43% | 0.000321 | 0.00033 | 0.0003 | 78,671,338.00 |
| Mar 21 2024 | 0.000321 | -0.000033 | -9.32% | 0.000352 | 0.000352 | 0.0003 | 90,152,280.00 |
| Mar 20 2024 | 0.000354 | 0.000063 | 21.64% | 0.000293 | 0.000355 | 0.000291 | 105,890,818.00 |
| Mar 19 2024 | 0.000291 | -0.000075 | -20.50% | 0.000366 | 0.000368 | 0.00029 | 66,862,574.00 |
| Mar 18 2024 | 0.000366 | -0.00000800 | -2.14% | 0.000373 | 0.000376 | 0.000354 | 43,246,065.00 |
| Mar 17 2024 | 0.000374 | 0.00000400 | 1.08% | 0.000368 | 0.000381 | 0.00035 | 43,716,488.00 |
| Mar 16 2024 | 0.000369 | -0.000017 | -4.40% | 0.000387 | 0.00039 | 0.000354 | 49,204,117.00 |
| Mar 15 2024 | 0.000387 | -0.000042 | -9.80% | 0.000418 | 0.00042 | 0.000371 | 65,286,880.00 |
| Mar 14 2024 | 0.000429 | 0.00 | 0.00% | 0.000429 | 0.000429 | 0.000429 | 0.00 |
| Mar 13 2024 | 0.000429 | 0.000013 | 3.13% | 0.000413 | 0.000429 | 0.000403 | 119,699,571.00 |
| Mar 12 2024 | 0.000416 | -0.000033 | -7.35% | 0.000452 | 0.00046 | 0.00038 | 99,085,380.00 |
| Mar 11 2024 | 0.000449 | 0.000048 | 11.99% | 0.000404 | 0.00046 | 0.000399 | 37,439,114.00 |
| Mar 10 2024 | 0.0004 | 0.000037 | 10.17% | 0.000364 | 0.00043 | 0.00036 | 42,380,552.00 |
| Mar 09 2024 | 0.000364 | 0.00000700 | 1.96% | 0.000359 | 0.0004 | 0.00035 | 41,916,304.00 |
| Mar 08 2024 | 0.000357 | -0.00000900 | -2.46% | 0.000366 | 0.000384 | 0.00035 | 28,825,719.00 |
| Mar 07 2024 | 0.000366 | 0.00000300 | 0.83% | 0.000366 | 0.000386 | 0.000359 | 21,855,392.00 |
| Mar 06 2024 | 0.000363 | 0.000018 | 5.22% | 0.000345 | 0.000371 | 0.000339 | 26,962,715.00 |
| Mar 05 2024 | 0.000345 | -0.000015 | -4.17% | 0.00036 | 0.000366 | 0.000335 | 18,831,634.00 |
| Mar 04 2024 | 0.00036 | -0.00000100 | -0.28% | 0.000361 | 0.00039 | 0.000357 | 34,157,792.00 |
| Mar 03 2024 | 0.000361 | -0.000017 | -4.49% | 0.000379 | 0.000392 | 0.00034 | 43,627,265.00 |
| Mar 02 2024 | 0.000378 | 0.000025 | 7.08% | 0.000356 | 0.000391 | 0.00035 | 21,129,569.00 |
