Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
PSGUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jun 2024 | 3.68 | -0.120 | -3.14% | 3.80 | 3.80 | 3.67 | 5,937.00 |
| 01 Jun 2024 | 3.80 | 0.050 | 1.41% | 3.75 | 3.80 | 3.71 | 8,201.00 |
| 31 May 2024 | 3.74 | -0.010 | -0.32% | 3.76 | 3.83 | 3.70 | 10,971.00 |
| 30 May 2024 | 3.76 | -0.060 | -1.68% | 3.82 | 3.96 | 3.74 | 16,111.00 |
| 29 May 2024 | 3.82 | 0.030 | 0.74% | 3.86 | 3.90 | 3.75 | 23,380.00 |
| 28 May 2024 | 3.79 | 0.010 | 0.14% | 3.83 | 3.92 | 3.70 | 20,958.00 |
| 27 May 2024 | 3.79 | -0.050 | -1.25% | 3.81 | 3.94 | 3.72 | 54,639.00 |
| 26 May 2024 | 3.83 | -0.060 | -1.55% | 3.90 | 4.27 | 3.79 | 178,097.00 |
| 25 May 2024 | 3.89 | 0.080 | 1.98% | 3.82 | 4.15 | 3.82 | 25,729.00 |
| 24 May 2024 | 3.82 | -0.270 | -6.54% | 4.09 | 4.09 | 3.68 | 7,658.00 |
| 23 May 2024 | 4.09 | 0.060 | 1.53% | 4.02 | 4.09 | 3.75 | 2,116.00 |
| 22 May 2024 | 4.02 | 0.00 | -0.12% | 4.03 | 4.16 | 3.97 | 5,972.00 |
| 21 May 2024 | 4.03 | 0.030 | 0.80% | 4.00 | 4.06 | 3.94 | 3,878.00 |
| 20 May 2024 | 4.00 | 0.210 | 5.61% | 3.81 | 4.10 | 3.75 | 26,584.00 |
| 19 May 2024 | 3.78 | -0.160 | -4.12% | 3.94 | 3.97 | 3.76 | 2,762.00 |
| 18 May 2024 | 3.95 | 0.080 | 1.97% | 3.87 | 3.98 | 3.86 | 2,461.00 |
| 17 May 2024 | 3.87 | 0.030 | 0.73% | 3.85 | 3.98 | 3.83 | 1,844.00 |
| 16 May 2024 | 3.84 | 0.030 | 0.76% | 3.81 | 3.92 | 3.68 | 2,126.00 |
| 15 May 2024 | 3.81 | 0.120 | 3.25% | 3.72 | 3.99 | 3.69 | 6,908.00 |
| 14 May 2024 | 3.69 | -0.150 | -3.91% | 3.85 | 3.86 | 3.65 | 2,461.00 |
| 13 May 2024 | 3.84 | -0.210 | -5.10% | 4.17 | 4.30 | 3.84 | 27,063.00 |
| 12 May 2024 | 4.05 | -0.080 | -2.05% | 4.14 | 4.26 | 4.01 | 4,445.00 |
| 11 May 2024 | 4.14 | 0.010 | 0.25% | 4.12 | 4.45 | 4.09 | 21,592.00 |
| 10 May 2024 | 4.13 | -0.150 | -3.49% | 4.27 | 4.53 | 4.00 | 13,839.00 |
| 09 May 2024 | 4.27 | 0.110 | 2.55% | 4.17 | 4.36 | 3.98 | 10,344.00 |
| 08 May 2024 | 4.17 | -0.310 | -6.89% | 4.57 | 4.57 | 4.15 | 24,597.00 |
| 07 May 2024 | 4.48 | -0.670 | -13.04% | 5.15 | 5.65 | 4.43 | 53,601.00 |
| 06 May 2024 | 5.15 | 0.080 | 1.52% | 4.76 | 5.27 | 4.42 | 23,295.00 |
| 05 May 2024 | 5.07 | 0.140 | 2.84% | 4.93 | 5.25 | 4.83 | 1,740.00 |
| 04 May 2024 | 4.93 | 0.090 | 1.77% | 4.84 | 4.99 | 4.82 | 1,261.00 |
| 03 May 2024 | 4.85 | 0.050 | 1.13% | 4.76 | 5.00 | 4.67 | 28,367.00 |
| 02 May 2024 | 4.79 | 0.100 | 2.10% | 4.69 | 4.87 | 4.45 | 18,609.00 |
| 01 May 2024 | 4.69 | -0.360 | -7.18% | 5.04 | 5.52 | 4.48 | 133,892.00 |
| 30 Abr 2024 | 5.06 | -0.210 | -3.92% | 5.26 | 5.46 | 4.91 | 41,354.00 |
| 29 Abr 2024 | 5.26 | -0.170 | -3.11% | 4.75 | 5.55 | 4.25 | 42,896.00 |
| 28 Abr 2024 | 5.43 | 0.090 | 1.67% | 5.34 | 5.51 | 5.13 | 7,324.00 |
| 27 Abr 2024 | 5.34 | -0.060 | -1.10% | 5.40 | 5.44 | 5.14 | 6,315.00 |
| 26 Abr 2024 | 5.40 | 0.170 | 3.26% | 5.23 | 5.61 | 5.01 | 16,144.00 |
| 25 Abr 2024 | 5.23 | -0.050 | -0.94% | 5.29 | 5.39 | 5.10 | 12,606.00 |
| 24 Abr 2024 | 5.28 | 0.130 | 2.49% | 5.18 | 5.59 | 5.04 | 36,943.00 |
| 23 Abr 2024 | 5.15 | 0.250 | 5.21% | 4.89 | 5.69 | 4.82 | 146,637.00 |
| 22 Abr 2024 | 4.90 | 0.140 | 3.05% | 4.75 | 5.51 | 4.69 | 99,451.00 |
| 21 Abr 2024 | 4.75 | 0.010 | 0.15% | 4.73 | 4.77 | 4.54 | 1,461.00 |
| 20 Abr 2024 | 4.75 | 0.230 | 5.09% | 4.50 | 4.75 | 4.45 | 3,017.00 |
| 19 Abr 2024 | 4.52 | 0.010 | 0.16% | 4.50 | 4.65 | 4.25 | 2,312.00 |
| 18 Abr 2024 | 4.51 | 0.100 | 2.33% | 4.40 | 4.61 | 4.32 | 2,646.00 |
| 17 Abr 2024 | 4.41 | -0.170 | -3.63% | 4.58 | 4.90 | 4.20 | 24,001.00 |
| 16 Abr 2024 | 4.57 | 0.420 | 10.15% | 4.15 | 5.34 | 4.10 | 47,492.00 |
| 15 Abr 2024 | 4.15 | -0.040 | -1.02% | 4.19 | 4.60 | 4.00 | 32,625.00 |
| 14 Abr 2024 | 4.19 | 0.00 | -0.03% | 3.85 | 4.20 | 3.73 | 13,457.00 |
| 13 Abr 2024 | 4.19 | -0.070 | -1.65% | 4.29 | 4.72 | 3.57 | 4,250.00 |
| 12 Abr 2024 | 4.26 | -0.790 | -15.57% | 5.05 | 5.15 | 4.23 | 16,772.00 |
| 11 Abr 2024 | 5.05 | -0.200 | -3.81% | 5.25 | 5.28 | 5.01 | 20,277.00 |
| 10 Abr 2024 | 5.25 | 0.030 | 0.63% | 5.21 | 6.06 | 5.02 | 84,565.00 |
| 09 Abr 2024 | 5.22 | -0.090 | -1.69% | 5.30 | 5.56 | 5.04 | 24,636.00 |
| 08 Abr 2024 | 5.31 | -0.150 | -2.77% | 5.32 | 5.55 | 5.21 | 28,639.00 |
| 07 Abr 2024 | 5.46 | 0.240 | 4.52% | 5.32 | 5.48 | 4.63 | 12,626.00 |
| 06 Abr 2024 | 5.22 | -0.120 | -2.27% | 5.33 | 5.70 | 5.17 | 12,110.00 |
| 05 Abr 2024 | 5.34 | 0.190 | 3.70% | 5.16 | 5.49 | 4.98 | 19,027.00 |
| 04 Abr 2024 | 5.15 | 0.010 | 0.25% | 5.20 | 5.54 | 4.98 | 16,560.00 |
| 03 Abr 2024 | 5.14 | 0.170 | 3.46% | 4.97 | 5.36 | 4.82 | 7,728.00 |
| 02 Abr 2024 | 4.97 | -0.330 | -6.26% | 5.28 | 5.41 | 4.74 | 11,688.00 |
| 01 Abr 2024 | 5.30 | -0.150 | -2.68% | 5.36 | 5.76 | 5.20 | 41,961.00 |
| 31 Mar 2024 | 5.45 | 0.130 | 2.37% | 5.34 | 5.57 | 5.30 | 8,611.00 |
| 30 Mar 2024 | 5.32 | -0.040 | -0.82% | 5.26 | 5.38 | 5.25 | 5,193.00 |
| 29 Mar 2024 | 5.36 | 0.100 | 1.90% | 5.36 | 5.43 | 5.13 | 29,236.00 |
| 28 Mar 2024 | 5.26 | 0.120 | 2.24% | 5.14 | 5.47 | 5.08 | 4,448.00 |
| 27 Mar 2024 | 5.15 | -0.150 | -2.83% | 5.30 | 5.56 | 5.12 | 5,835.00 |
| 26 Mar 2024 | 5.30 | -0.080 | -1.41% | 5.36 | 5.51 | 5.18 | 4,636.00 |
| 25 Mar 2024 | 5.38 | 0.160 | 3.14% | 5.06 | 5.52 | 4.96 | 31,584.00 |
| 24 Mar 2024 | 5.21 | 0.120 | 2.40% | 5.07 | 5.40 | 4.94 | 27,882.00 |
| 23 Mar 2024 | 5.09 | 0.010 | 0.29% | 5.06 | 5.31 | 4.95 | 38,361.00 |
| 22 Mar 2024 | 5.07 | 0.300 | 6.18% | 4.78 | 5.78 | 4.76 | 109,724.00 |
| 21 Mar 2024 | 4.78 | -0.130 | -2.67% | 4.92 | 5.13 | 4.71 | 2,676.00 |
| 20 Mar 2024 | 4.91 | 0.300 | 6.39% | 4.61 | 5.05 | 4.48 | 6,069.00 |
| 19 Mar 2024 | 4.62 | -0.520 | -10.09% | 5.13 | 5.16 | 4.36 | 3,265.00 |
| 18 Mar 2024 | 5.13 | -0.220 | -4.19% | 5.39 | 5.62 | 4.93 | 23,108.00 |
| 17 Mar 2024 | 5.36 | 0.350 | 6.94% | 5.06 | 5.36 | 4.90 | 3,734.00 |
| 16 Mar 2024 | 5.01 | -0.540 | -9.79% | 5.55 | 5.63 | 4.94 | 2,993.00 |
| 15 Mar 2024 | 5.55 | 0.260 | 4.84% | 5.39 | 5.75 | 5.00 | 41,693.00 |
| 14 Mar 2024 | 5.30 | -0.100 | -1.81% | 5.39 | 5.54 | 5.14 | 21,842.00 |
| 13 Mar 2024 | 5.39 | 0.120 | 2.22% | 5.27 | 6.17 | 5.13 | 52,374.00 |
| 12 Mar 2024 | 5.28 | 0.120 | 2.36% | 5.25 | 5.43 | 5.01 | 9,393.00 |
| 11 Mar 2024 | 5.16 | 0.130 | 2.63% | 4.56 | 6.23 | 4.55 | 31,790.00 |
| 10 Mar 2024 | 5.02 | -0.200 | -3.84% | 5.18 | 5.35 | 4.88 | 22,540.00 |
| 09 Mar 2024 | 5.22 | -0.010 | -0.16% | 5.21 | 5.24 | 5.19 | 0.00 |
| 08 Mar 2024 | 5.23 | 0.670 | 14.57% | 4.56 | 6.23 | 4.55 | 341,356.00 |
| 07 Mar 2024 | 4.57 | 0.010 | 0.33% | 4.54 | 4.76 | 4.40 | 5,548.00 |
| 06 Mar 2024 | 4.55 | 0.130 | 2.95% | 4.30 | 4.56 | 4.12 | 3,879.00 |
| 05 Mar 2024 | 4.42 | 0.090 | 2.03% | 4.37 | 4.42 | 4.15 | 7,633.00 |
