PSYCF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Sep 23 2024 | 0.0173 | -0.0014 | -7.49% | 0.015 | 0.0173 | 0.015 | 2,770 |
Sep 20 2024 | 0.0187 | 0.0037 | 24.67% | 0.0189 | 0.02 | 0.01656 | 14,659 |
Sep 19 2024 | 0.015 | -0.0025 | -14.29% | 0.0215 | 0.0215 | 0.0142 | 396,847 |
Sep 18 2024 | 0.0175 | 0.00 | 0.00% | 0.0175 | 0.0175 | 0.0175 | 0 |
Sep 17 2024 | 0.0175 | -0.0015 | -7.89% | 0.0178 | 0.0178 | 0.01625 | 49,222 |
Sep 16 2024 | 0.019 | -0.001 | -5.00% | 0.02 | 0.02 | 0.019 | 61,017 |
Sep 13 2024 | 0.02 | -0.0005 | -2.44% | 0.02 | 0.02 | 0.02 | 24,070 |
Sep 12 2024 | 0.0205 | -0.0016 | -7.24% | 0.02089 | 0.0221 | 0.0175 | 316,345 |
Sep 11 2024 | 0.0221 | 0.0006 | 2.79% | 0.02205 | 0.0221 | 0.0218 | 16,543 |
Sep 10 2024 | 0.0215 | -0.00338 | -13.59% | 0.025 | 0.025 | 0.0215 | 99,855 |
Sep 09 2024 | 0.02488 | 0.00231 | 10.23% | 0.02665 | 0.02665 | 0.024495 | 22,684 |
Sep 06 2024 | 0.022572 | -0.00003 | -0.12% | 0.022572 | 0.022572 | 0.022572 | 1,010 |
Sep 05 2024 | 0.0226 | -0.0034 | -13.08% | 0.0226 | 0.0226 | 0.0226 | 10,000 |
Sep 04 2024 | 0.026 | 0.0035 | 15.56% | 0.022 | 0.026 | 0.022 | 1,230 |
Sep 03 2024 | 0.0225 | -0.00345 | -13.29% | 0.02585 | 0.02585 | 0.0221 | 43,820 |
Aug 30 2024 | 0.02595 | 0.00095 | 3.80% | 0.0198 | 0.02765 | 0.0198 | 58,640 |
Aug 29 2024 | 0.025 | -0.00295 | -10.55% | 0.02795 | 0.02795 | 0.024786 | 114,499 |
Aug 28 2024 | 0.02795 | -0.00055 | -1.93% | 0.0261 | 0.0299 | 0.026 | 61,205 |
Aug 27 2024 | 0.0285 | 0.0025 | 9.62% | 0.0262 | 0.0306 | 0.0262 | 61,075 |
Aug 26 2024 | 0.026 | 0.00 | 0.00% | 0.026 | 0.026 | 0.026 | 0 |
Aug 23 2024 | 0.026 | -0.0003 | -1.14% | 0.026 | 0.027 | 0.026 | 58,100 |
Aug 22 2024 | 0.0263 | 0.0003 | 1.15% | 0.026 | 0.0263 | 0.026 | 33,055 |
Aug 21 2024 | 0.026 | -0.0048 | -15.58% | 0.0271 | 0.0308 | 0.026 | 47,208 |
Aug 20 2024 | 0.0308 | 0.00264 | 9.38% | 0.0308 | 0.0308 | 0.0308 | 11,546 |
Aug 19 2024 | 0.02816 | -0.00024 | -0.85% | 0.02 | 0.02816 | 0.02 | 5,760 |
Aug 16 2024 | 0.0284 | -0.0015 | -5.02% | 0.02674 | 0.02936 | 0.026 | 20,610 |
Aug 15 2024 | 0.0299 | 0.002 | 7.17% | 0.021 | 0.0299 | 0.021 | 30,110 |
Aug 14 2024 | 0.0279 | -0.0021 | -7.00% | 0.028 | 0.028 | 0.025 | 77,471 |
Aug 13 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0 |
Aug 12 2024 | 0.03 | 0.0014 | 4.90% | 0.03025 | 0.0309 | 0.0218 | 321,835 |
Aug 09 2024 | 0.0286 | -0.0054 | -15.88% | 0.0328 | 0.0328 | 0.0286 | 10,480 |
Aug 08 2024 | 0.034 | 0.00045 | 1.34% | 0.03335 | 0.03705 | 0.03335 | 63,011 |
Aug 07 2024 | 0.03355 | 0.00205 | 6.51% | 0.0315 | 0.03355 | 0.0315 | 20,610 |
Aug 06 2024 | 0.0315 | 0.00 | 0.00% | 0.0315 | 0.0315 | 0.0315 | 20 |
Aug 05 2024 | 0.0315 | 0.00 | 0.00% | 0.0315 | 0.0315 | 0.0315 | 2,480 |
Aug 02 2024 | 0.0315 | 0.00 | 0.00% | 0.03297 | 0.03297 | 0.0315 | 20,210 |
Aug 01 2024 | 0.0315 | -0.0027 | -7.89% | 0.0406 | 0.0406 | 0.0315 | 13,242 |
Jul 31 2024 | 0.0342 | 0.0002 | 0.59% | 0.0342 | 0.0342 | 0.0342 | 10,325 |
Jul 30 2024 | 0.034 | -0.004 | -10.53% | 0.038 | 0.038 | 0.034 | 34,430 |
Jul 29 2024 | 0.038 | -0.002 | -5.00% | 0.038 | 0.038 | 0.038 | 10,130 |
Jul 26 2024 | 0.04 | 0.0025 | 6.67% | 0.0314 | 0.04 | 0.0314 | 1,310 |
Jul 25 2024 | 0.0375 | 0.00 | 0.00% | 0.04 | 0.04 | 0.0375 | 11,315 |
Jul 24 2024 | 0.0375 | -0.0055 | -12.79% | 0.0375 | 0.0375 | 0.0375 | 296 |
Jul 23 2024 | 0.043 | -0.007 | -14.00% | 0.043 | 0.043 | 0.043 | 455 |
Jul 22 2024 | 0.05 | 0.006 | 13.64% | 0.05 | 0.05 | 0.05 | 120 |
Jul 19 2024 | 0.044 | 0.00 | 0.00% | 0.044 | 0.044 | 0.044 | 0 |
Jul 18 2024 | 0.044 | 0.002 | 4.76% | 0.0437 | 0.044 | 0.0437 | 52,025 |
Jul 17 2024 | 0.042 | 0.0016 | 3.96% | 0.0375 | 0.042 | 0.036 | 2,300 |
Jul 16 2024 | 0.0404 | -0.0006 | -1.46% | 0.0393 | 0.042 | 0.0393 | 5,685 |
Jul 15 2024 | 0.041 | 0.0007 | 1.74% | 0.0403 | 0.041 | 0.0403 | 200,048 |
Jul 12 2024 | 0.0403 | 0.0032 | 8.63% | 0.04 | 0.0403 | 0.04 | 60,070 |
Jul 11 2024 | 0.0371 | 0.0006 | 1.64% | 0.0371 | 0.0371 | 0.0371 | 1,015 |
Jul 10 2024 | 0.0365 | -0.0035 | -8.75% | 0.0365 | 0.0365 | 0.0365 | 5,000 |
Jul 09 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
Jul 08 2024 | 0.04 | -0.0021 | -4.99% | 0.03785 | 0.04225 | 0.03785 | 13,125 |
Jul 05 2024 | 0.0421 | 0.00205 | 5.12% | 0.041 | 0.04435 | 0.041 | 124,849 |
Jul 03 2024 | 0.04005 | 0.00205 | 5.39% | 0.04005 | 0.04005 | 0.04005 | 3,120 |
Jul 02 2024 | 0.038 | 0.00 | 0.00% | 0.038 | 0.038 | 0.038 | 0 |
Jul 01 2024 | 0.038 | 0.0023 | 6.44% | 0.0421 | 0.0421 | 0.038 | 4,600 |
Jun 28 2024 | 0.0357 | -0.0036 | -9.16% | 0.0357 | 0.0357 | 0.0357 | 3,209 |
Jun 27 2024 | 0.0393 | 0.00 | 0.00% | 0.0393 | 0.0393 | 0.0393 | 0 |
Jun 26 2024 | 0.0393 | -0.00385 | -8.92% | 0.0393 | 0.0393 | 0.0393 | 570 |