Register for streaming realtime charts, analysis tools, and prices.
PSGBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.00004100 | 0.00000015 | 0.37% | 0.00004114 | 0.00004175 | 0.00004026 | 1,935.00 |
| Jul 22 2024 | 0.00004085 | -0.00000092 | -2.20% | 0.00004101 | 0.00004131 | 0.00004085 | 4,558.00 |
| Jul 21 2024 | 0.00004177 | -0.00000037 | -0.88% | 0.00004156 | 0.00004309 | 0.00004116 | 4,963.00 |
| Jul 20 2024 | 0.00004214 | -0.00000005 | -0.12% | 0.00004291 | 0.00004317 | 0.00004160 | 3,464.00 |
| Jul 19 2024 | 0.00004219 | -0.00000087 | -2.02% | 0.00004306 | 0.00004388 | 0.00004157 | 4,964.00 |
| Jul 18 2024 | 0.00004306 | 0.00000001 | 0.02% | 0.00004322 | 0.00004503 | 0.00004277 | 4,307.00 |
| Jul 17 2024 | 0.00004305 | -0.00000082 | -1.87% | 0.00004351 | 0.00004389 | 0.00004283 | 2,981.00 |
| Jul 16 2024 | 0.00004387 | -0.00000075 | -1.68% | 0.00004400 | 0.00004458 | 0.00004111 | 12,421.00 |
| Jul 15 2024 | 0.00004462 | -0.00000037 | -0.82% | 0.00004599 | 0.00004600 | 0.00004388 | 6,608.00 |
| Jul 14 2024 | 0.00004499 | -0.00000071 | -1.55% | 0.00004541 | 0.00004604 | 0.00004499 | 6,740.00 |
| Jul 13 2024 | 0.00004570 | -0.00000059 | -1.27% | 0.00004631 | 0.00004730 | 0.00004543 | 29,520.00 |
| Jul 12 2024 | 0.00004629 | -0.00000050 | -1.07% | 0.00004690 | 0.00004773 | 0.00004504 | 8,200.00 |
| Jul 11 2024 | 0.00004679 | -0.00000100 | -2.09% | 0.00004859 | 0.00005212 | 0.00004604 | 12,156.00 |
| Jul 10 2024 | 0.00004791 | 0.00000066 | 1.40% | 0.00004725 | 0.00004791 | 0.00004545 | 2,845.00 |
| Jul 09 2024 | 0.00004725 | -0.00000017 | -0.36% | 0.00004702 | 0.00004914 | 0.00004674 | 11,544.00 |
| Jul 08 2024 | 0.00004742 | 0.00000100 | 2.18% | 0.00004569 | 0.00004780 | 0.00004418 | 2,076.00 |
| Jul 07 2024 | 0.00004594 | -0.00000051 | -1.10% | 0.00004572 | 0.00004657 | 0.00004519 | 2,571.00 |
| Jul 06 2024 | 0.00004645 | 0.00000049 | 1.07% | 0.00004616 | 0.00004689 | 0.00004579 | 834.00 |
| Jul 05 2024 | 0.00004596 | -0.00000100 | -2.11% | 0.00004673 | 0.00004673 | 0.00004300 | 6,878.00 |
| Jul 04 2024 | 0.00004736 | -0.00000090 | -1.86% | 0.00004831 | 0.00004941 | 0.00004736 | 20,036.00 |
| Jul 03 2024 | 0.00004826 | -0.00000061 | -1.25% | 0.00004853 | 0.00005452 | 0.00004825 | 36,314.00 |
| Jul 02 2024 | 0.00004887 | 0.00000012 | 0.25% | 0.00004775 | 0.00004887 | 0.00004775 | 3,153.00 |
| Jul 01 2024 | 0.00004875 | -0.00000006 | -0.12% | 0.00004947 | 0.00004947 | 0.00004754 | 10,076.00 |
| Jun 30 2024 | 0.00004881 | -0.00000043 | -0.87% | 0.00004913 | 0.00005116 | 0.00004853 | 2,712.00 |
| Jun 29 2024 | 0.00004924 | -0.00000100 | -1.97% | 0.00005172 | 0.00005172 | 0.00004920 | 1,829.00 |
| Jun 28 2024 | 0.00005071 | 0.00000073 | 1.46% | 0.00004958 | 0.00005200 | 0.00004957 | 14,864.00 |
| Jun 27 2024 | 0.00004998 | -0.00000062 | -1.23% | 0.00005042 | 0.00005054 | 0.00004932 | 3,992.00 |
| Jun 26 2024 | 0.00005060 | 0.00000100 | 2.03% | 0.00004936 | 0.00005153 | 0.00004907 | 20,121.00 |
| Jun 25 2024 | 0.00004930 | -0.00000200 | -3.93% | 0.00005087 | 0.00005172 | 0.00004747 | 17,557.00 |
| Jun 24 2024 | 0.00005087 | 0.00000200 | 4.13% | 0.00004843 | 0.00005113 | 0.00004778 | 22,068.00 |
| Jun 23 2024 | 0.00004841 | 0.00000100 | 2.12% | 0.00004692 | 0.00005207 | 0.00004600 | 52,132.00 |
| Jun 22 2024 | 0.00004713 | -0.00000100 | -2.06% | 0.00004845 | 0.00005026 | 0.00004700 | 36,996.00 |
| Jun 21 2024 | 0.00004853 | 0.00000200 | 4.28% | 0.00004627 | 0.00005499 | 0.00004586 | 138,545.00 |
| Jun 20 2024 | 0.00004673 | 0.00000300 | 6.78% | 0.00004425 | 0.00004744 | 0.00004354 | 14,330.00 |
| Jun 19 2024 | 0.00004422 | -0.00000091 | -2.02% | 0.00004595 | 0.00004949 | 0.00004412 | 23,545.00 |
| Jun 18 2024 | 0.00004513 | -0.00000300 | -6.25% | 0.00004900 | 0.00005079 | 0.00003241 | 47,013.00 |
| Jun 17 2024 | 0.00004800 | -0.00000700 | -12.83% | 0.00005358 | 0.00005456 | 0.00004800 | 85,824.00 |
| Jun 16 2024 | 0.00005456 | -0.00000200 | -3.54% | 0.00005728 | 0.00006317 | 0.00005133 | 253,313.00 |
| Jun 15 2024 | 0.00005650 | 0.00000500 | 9.72% | 0.00005090 | 0.00006246 | 0.00004967 | 287,533.00 |
| Jun 14 2024 | 0.00005143 | 0.00000300 | 6.19% | 0.00004857 | 0.00006204 | 0.00004855 | 178,981.00 |
| Jun 13 2024 | 0.00004848 | 0.00000039 | 0.81% | 0.00004751 | 0.00005137 | 0.00004715 | 5,945.00 |
| Jun 12 2024 | 0.00004809 | 0.00000019 | 0.40% | 0.00004833 | 0.00004994 | 0.00004809 | 3,088.00 |
| Jun 11 2024 | 0.00004790 | -0.00000300 | -5.93% | 0.00005082 | 0.00005176 | 0.00004715 | 9,701.00 |
| Jun 10 2024 | 0.00005063 | 0.00000073 | 1.46% | 0.00004945 | 0.00005128 | 0.00004880 | 1,746.00 |
| Jun 09 2024 | 0.00004990 | 0.00000100 | 2.05% | 0.00004873 | 0.00005244 | 0.00004873 | 13,446.00 |
| Jun 08 2024 | 0.00004873 | -0.00000200 | -3.97% | 0.00005117 | 0.00005139 | 0.00004873 | 11,098.00 |
| Jun 07 2024 | 0.00005036 | -0.00000400 | -7.34% | 0.00005320 | 0.00005363 | 0.00005000 | 14,872.00 |
| Jun 06 2024 | 0.00005450 | 0.00000039 | 0.72% | 0.00005397 | 0.00006099 | 0.00005323 | 26,418.00 |
| Jun 05 2024 | 0.00005411 | -0.00000004 | -0.07% | 0.00005449 | 0.00005449 | 0.00005318 | 11,262.00 |
| Jun 04 2024 | 0.00005415 | 0.00000028 | 0.52% | 0.00005380 | 0.00005597 | 0.00005300 | 4,240.00 |
| Jun 03 2024 | 0.00005387 | -0.00000037 | -0.68% | 0.00005424 | 0.00005566 | 0.00005350 | 4,476.00 |
| Jun 02 2024 | 0.00005424 | -0.00000200 | -3.57% | 0.00005508 | 0.00005565 | 0.00005424 | 5,937.00 |
| Jun 01 2024 | 0.00005608 | 0.00000059 | 1.06% | 0.00005508 | 0.00005625 | 0.00005492 | 8,201.00 |
| May 31 2024 | 0.00005549 | 0.00000054 | 0.98% | 0.00005480 | 0.00005645 | 0.00005424 | 10,971.00 |
| May 30 2024 | 0.00005495 | -0.00000200 | -3.54% | 0.00005732 | 0.00005824 | 0.00005495 | 16,111.00 |
| May 29 2024 | 0.00005650 | -0.00000003 | -0.05% | 0.00005653 | 0.00005837 | 0.00005545 | 23,380.00 |
| May 28 2024 | 0.00005653 | 0.00000100 | 1.81% | 0.00005454 | 0.00005709 | 0.00005434 | 21,006.00 |
| May 27 2024 | 0.00005523 | -0.00000075 | -1.34% | 0.00005598 | 0.00005793 | 0.00005412 | 43,576.00 |
| May 26 2024 | 0.00005598 | -0.00000027 | -0.48% | 0.00005579 | 0.00006406 | 0.00005496 | 178,097.00 |
| May 25 2024 | 0.00005625 | 0.00000056 | 1.01% | 0.00005570 | 0.00006009 | 0.00005570 | 25,729.00 |
| May 24 2024 | 0.00005569 | -0.00000500 | -8.31% | 0.00005580 | 0.00005857 | 0.00005511 | 7,658.00 |
| May 23 2024 | 0.00006020 | 0.00000200 | 3.43% | 0.00005754 | 0.00006020 | 0.00005525 | 2,116.00 |
| May 22 2024 | 0.00005823 | 0.00000081 | 1.41% | 0.00005757 | 0.00005910 | 0.00005693 | 5,972.00 |
| May 21 2024 | 0.00005742 | 0.00000100 | 1.79% | 0.00005600 | 0.00005742 | 0.00005536 | 3,878.00 |
| May 20 2024 | 0.00005600 | -0.00000100 | -1.75% | 0.00005690 | 0.00005827 | 0.00005600 | 7,252.00 |
| May 19 2024 | 0.00005715 | -0.00000200 | -3.40% | 0.00005891 | 0.00005902 | 0.00005701 | 2,762.00 |
| May 18 2024 | 0.00005891 | 0.00000100 | 1.73% | 0.00005870 | 0.00005942 | 0.00005828 | 2,461.00 |
| May 17 2024 | 0.00005782 | -0.00000100 | -1.70% | 0.00005888 | 0.00006032 | 0.00005780 | 1,844.00 |
| May 16 2024 | 0.00005888 | 0.00000100 | 1.74% | 0.00005750 | 0.00005919 | 0.00005700 | 2,126.00 |
| May 15 2024 | 0.00005750 | -0.00000300 | -4.96% | 0.00006046 | 0.00006117 | 0.00005750 | 6,941.00 |
| May 14 2024 | 0.00006044 | -0.00000070 | -1.14% | 0.00006100 | 0.00006151 | 0.00005973 | 2,483.00 |
| May 13 2024 | 0.00006114 | -0.00000500 | -7.59% | 0.00006536 | 0.00006536 | 0.00006114 | 6,195.00 |
| May 12 2024 | 0.00006590 | -0.00000200 | -2.94% | 0.00006880 | 0.00006995 | 0.00006585 | 4,445.00 |
| May 11 2024 | 0.00006804 | 0.00000033 | 0.49% | 0.00006923 | 0.00007453 | 0.00006718 | 21,592.00 |
| May 10 2024 | 0.00006771 | -0.00000012 | -0.18% | 0.00006721 | 0.00007477 | 0.00006580 | 13,839.00 |
| May 09 2024 | 0.00006783 | -0.00000033 | -0.48% | 0.00006763 | 0.00006959 | 0.00006539 | 10,344.00 |
| May 08 2024 | 0.00006816 | -0.00000500 | -6.82% | 0.00007265 | 0.00007324 | 0.00006750 | 24,597.00 |
| May 07 2024 | 0.00007331 | -0.00000800 | -9.82% | 0.00008153 | 0.00008941 | 0.00006935 | 54,231.00 |
| May 06 2024 | 0.00008149 | 0.00000300 | 3.81% | 0.00007958 | 0.00008260 | 0.00007741 | 3,071.00 |
| May 05 2024 | 0.00007866 | 0.00000100 | 1.30% | 0.00007655 | 0.00008200 | 0.00007655 | 1,754.00 |
| May 04 2024 | 0.00007720 | 0.00000020 | 0.26% | 0.00007702 | 0.00007909 | 0.00007564 | 1,261.00 |
| May 03 2024 | 0.00007700 | -0.00000400 | -4.97% | 0.00008074 | 0.00008167 | 0.00007700 | 28,367.00 |
| May 02 2024 | 0.00008054 | -0.00000004 | -0.05% | 0.00007977 | 0.00008205 | 0.00007784 | 19,150.00 |
| May 01 2024 | 0.00008058 | -0.00000300 | -3.61% | 0.00008312 | 0.00009355 | 0.00007825 | 133,930.00 |
| Apr 30 2024 | 0.00008310 | 0.00000066 | 0.80% | 0.00008250 | 0.00008894 | 0.00008195 | 41,354.00 |
| Apr 29 2024 | 0.00008244 | -0.00000400 | -4.64% | 0.00008468 | 0.00009010 | 0.00008241 | 21,192.00 |
| Apr 28 2024 | 0.00008621 | 0.00000200 | 2.38% | 0.00008202 | 0.00008755 | 0.00007928 | 7,324.00 |
| Apr 27 2024 | 0.00008418 | -0.00000049 | -0.58% | 0.00008482 | 0.00008612 | 0.00008000 | 6,315.00 |
| Apr 26 2024 | 0.00008467 | 0.00000400 | 4.93% | 0.00008112 | 0.00008841 | 0.00007812 | 16,144.00 |
| Apr 25 2024 | 0.00008112 | -0.00000100 | -1.21% | 0.00008328 | 0.00008328 | 0.00008069 | 12,606.00 |
