PSYC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Sep 23 2024 | 0.0003 | -0.00005 | -14.29% | 0.0004 | 0.0004 | 0.0003 | 61,020,667 |
Sep 20 2024 | 0.00035 | 0.00 | 0.00% | 0.00035 | 0.00035 | 0.00035 | 155,000 |
Sep 19 2024 | 0.00035 | 0.00 | 0.00% | 0.0003 | 0.00035 | 0.0003 | 600,517 |
Sep 18 2024 | 0.00035 | -0.00005 | -12.50% | 0.0004 | 0.0004 | 0.0003 | 2,286,288 |
Sep 17 2024 | 0.0004 | 0.00 | 0.00% | 0.00035 | 0.0004 | 0.00035 | 231,250 |
Sep 16 2024 | 0.0004 | 0.00 | 0.00% | 0.0004 | 0.0004 | 0.0004 | 0 |
Sep 13 2024 | 0.0004 | 0.00 | 0.00% | 0.00035 | 0.0004 | 0.0003 | 108,340 |
Sep 12 2024 | 0.0004 | 0.0001 | 33.38% | 0.00035 | 0.0004 | 0.0003 | 7,001,500 |
Sep 11 2024 | 0.0003 | 0.00 | 0.00% | 0.0003 | 0.0003 | 0.0003 | 23,499 |
Sep 10 2024 | 0.0003 | 0.00 | 0.00% | 0.0003 | 0.00035 | 0.0003 | 6,000,010 |
Sep 09 2024 | 0.0003 | 0.00 | 0.00% | 0.0004 | 0.0004 | 0.0003 | 37,655,079 |
Sep 06 2024 | 0.0003 | -0.00015 | -33.33% | 0.0004 | 0.0004 | 0.0003 | 25,010,000 |
Sep 05 2024 | 0.00045 | -0.00005 | -10.00% | 0.0004 | 0.00045 | 0.0003 | 1,865,082 |
Sep 04 2024 | 0.0005 | 0.00005 | 11.11% | 0.0005 | 0.0005 | 0.0004 | 1,020,500 |
Sep 03 2024 | 0.00045 | 0.00015 | 50.05% | 0.0003 | 0.0005 | 0.0003 | 2,437,907 |
Aug 30 2024 | 0.0003 | 0.00 | 0.00% | 0.0003 | 0.0003 | 0.0003 | 2,561 |
Aug 29 2024 | 0.0003 | -0.0001 | -25.00% | 0.0004 | 0.0004 | 0.0003 | 28,634,210 |
Aug 28 2024 | 0.0004 | 0.00005 | 14.29% | 0.0004 | 0.0004 | 0.0003 | 27,952,299 |
Aug 27 2024 | 0.00035 | -0.00005 | -12.50% | 0.0004 | 0.0004 | 0.00035 | 7,070,000 |
Aug 26 2024 | 0.0004 | 0.00005 | 14.29% | 0.0003 | 0.0004 | 0.0003 | 3,480,076 |
Aug 23 2024 | 0.00035 | 0.00 | 0.00% | 0.00035 | 0.00035 | 0.00035 | 0 |
Aug 22 2024 | 0.00035 | 0.00 | 0.00% | 0.0003 | 0.00035 | 0.0003 | 670,332 |
Aug 21 2024 | 0.00035 | -0.00005 | -12.50% | 0.0005 | 0.0005 | 0.00035 | 250,200 |
Aug 20 2024 | 0.0004 | -0.0001 | -20.00% | 0.0003 | 0.0004 | 0.0003 | 28,600 |
Aug 19 2024 | 0.0005 | 0.0001 | 25.00% | 0.0003 | 0.0005 | 0.0003 | 1,325,107 |
Aug 16 2024 | 0.0004 | 0.00 | 0.00% | 0.0004 | 0.0004 | 0.0003 | 18,296,277 |
Aug 15 2024 | 0.0004 | 0.00 | 0.00% | 0.0004 | 0.0004 | 0.0003 | 7,203,837 |
Aug 14 2024 | 0.0004 | 0.00 | 0.00% | 0.0004 | 0.0004 | 0.0004 | 13,657 |
Aug 13 2024 | 0.0004 | -0.0001 | -20.00% | 0.0004 | 0.00045 | 0.0004 | 4,355,276 |
Aug 12 2024 | 0.0005 | 0.00 | 0.00% | 0.0005 | 0.0005 | 0.0005 | 43,680 |
Aug 09 2024 | 0.0005 | 0.00 | 0.00% | 0.0005 | 0.0005 | 0.0005 | 0 |
Aug 08 2024 | 0.0005 | 0.00 | 0.00% | 0.0004 | 0.0005 | 0.0004 | 14,477,148 |
Aug 07 2024 | 0.0005 | 0.0001 | 25.00% | 0.0004 | 0.0006 | 0.0004 | 23,684,510 |
Aug 06 2024 | 0.0004 | -0.0001 | -20.00% | 0.0004 | 0.0004 | 0.0004 | 263,098 |
Aug 05 2024 | 0.0005 | -0.0001 | -16.67% | 0.0005 | 0.000555 | 0.0005 | 13,396,572 |
Aug 02 2024 | 0.0006 | 0.00 | 0.00% | 0.0005 | 0.0006 | 0.0005 | 7,875,365 |
Aug 01 2024 | 0.0006 | -0.00006 | -8.40% | 0.0007 | 0.0007 | 0.0005 | 5,721,150 |
Jul 31 2024 | 0.000655 | 0.00001 | 0.77% | 0.000655 | 0.000655 | 0.000655 | 780 |
Jul 30 2024 | 0.00065 | 0.00 | 0.00% | 0.00065 | 0.00065 | 0.0006 | 1,538,522 |
Jul 29 2024 | 0.00065 | -0.00005 | -7.14% | 0.0006 | 0.00065 | 0.0006 | 35,719 |
Jul 26 2024 | 0.0007 | 0.00 | 0.00% | 0.0007 | 0.0007 | 0.0007 | 0 |
Jul 25 2024 | 0.0007 | 0.00 | 0.00% | 0.0006 | 0.0007 | 0.0006 | 1,770,502 |
Jul 24 2024 | 0.0007 | 0.0001 | 16.69% | 0.0007 | 0.0007 | 0.0007 | 50,000 |
Jul 23 2024 | 0.0006 | 0.0001 | 20.00% | 0.00055 | 0.00064 | 0.0005 | 14,230,900 |
Jul 22 2024 | 0.0005 | -0.00005 | -9.09% | 0.0006 | 0.0007 | 0.0005 | 14,097,947 |
Jul 19 2024 | 0.00055 | -0.00005 | -8.33% | 0.0006 | 0.000625 | 0.0005 | 7,096,667 |
Jul 18 2024 | 0.0006 | 0.00 | 0.00% | 0.0006 | 0.00066 | 0.0006 | 7,590,843 |
Jul 17 2024 | 0.0006 | 0.00 | 0.00% | 0.0007 | 0.0007 | 0.0006 | 8,998,391 |
Jul 16 2024 | 0.0006 | 0.00 | 0.00% | 0.0006 | 0.0007 | 0.0006 | 5,177,326 |
Jul 15 2024 | 0.0006 | -0.0001 | -14.29% | 0.0007 | 0.0007 | 0.0006 | 3,370,120 |
Jul 12 2024 | 0.0007 | -0.0001 | -12.50% | 0.0007 | 0.0007 | 0.0006 | 5,315,237 |
Jul 11 2024 | 0.0008 | 0.0001 | 14.29% | 0.0006 | 0.0008 | 0.0006 | 46,700 |
Jul 10 2024 | 0.0007 | 0.00 | 0.00% | 0.00065 | 0.0007 | 0.0006 | 354,258 |
Jul 09 2024 | 0.0007 | 0.00003 | 3.70% | 0.0006 | 0.00074 | 0.0006 | 998,150 |
Jul 08 2024 | 0.000675 | 0.00008 | 12.50% | 0.0006 | 0.0008 | 0.0006 | 1,569,584 |
Jul 05 2024 | 0.0006 | -0.0001 | -14.29% | 0.0008 | 0.0008 | 0.0006 | 2,231,863 |
Jul 03 2024 | 0.0007 | 0.0001 | 16.69% | 0.0006 | 0.0007 | 0.0006 | 1,740,463 |
Jul 02 2024 | 0.0006 | -0.0001 | -14.29% | 0.0007 | 0.00075 | 0.0006 | 10,509,011 |
Jul 01 2024 | 0.0007 | 0.00 | 0.00% | 0.0007 | 0.00075 | 0.0007 | 800,305 |
Jun 28 2024 | 0.0007 | 0.00 | 0.00% | 0.0008 | 0.0008 | 0.0007 | 4,568,389 |
Jun 27 2024 | 0.0007 | 0.00 | 0.00% | 0.0007 | 0.0008 | 0.00065 | 8,466,765 |
Jun 26 2024 | 0.0007 | 0.00 | 0.00% | 0.00075 | 0.000775 | 0.0007 | 600,865 |