Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
PSYUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Jun 2024 | 0.001065 | 0.00002 | 1.91% | 0.001046 | 0.001071 | 0.001039 | 0.00 |
| 29 Jun 2024 | 0.001045 | -0.00000090 | -0.09% | 0.001046 | 0.001055 | 0.001044 | 0.00 |
| 28 Jun 2024 | 0.001046 | -0.000021 | -1.97% | 0.001069 | 0.001079 | 0.001042 | 0.00 |
| 27 Jun 2024 | 0.001067 | -0.000044 | -3.96% | 0.001112 | 0.00141 | 0.001067 | 2,560,760.00 |
| 26 Jun 2024 | 0.001111 | 0.000161 | 16.91% | 0.00095 | 0.001388 | 0.000909 | 3,016,805.00 |
| 25 Jun 2024 | 0.00095 | 0.000011 | 1.17% | 0.00094 | 0.000959 | 0.000934 | 0.00 |
| 24 Jun 2024 | 0.000939 | -0.000018 | -1.88% | 0.000957 | 0.00096 | 0.000907 | 0.00 |
| 23 Jun 2024 | 0.000957 | -0.000021 | -2.15% | 0.000978 | 0.000985 | 0.000955 | 0.00 |
| 22 Jun 2024 | 0.000978 | -0.00000700 | -0.71% | 0.000985 | 0.000985 | 0.000974 | 0.00 |
| 21 Jun 2024 | 0.000985 | 0.00000100 | 0.10% | 0.000983 | 0.000993 | 0.000965 | 0.00 |
| 20 Jun 2024 | 0.000984 | -0.000011 | -1.11% | 0.000995 | 0.001012 | 0.000976 | 0.00 |
| 19 Jun 2024 | 0.000995 | 0.000021 | 2.16% | 0.000974 | 0.001004 | 0.00097 | 0.00 |
| 18 Jun 2024 | 0.000974 | -0.000217 | -18.22% | 0.001195 | 0.001195 | 0.000949 | 25,687.00 |
| 17 Jun 2024 | 0.001191 | -0.000039 | -3.17% | 0.001211 | 0.001215 | 0.00118 | 2,562,698.00 |
| 16 Jun 2024 | 0.001231 | 0.000019 | 1.57% | 0.001211 | 0.001241 | 0.001204 | 0.00 |
| 15 Jun 2024 | 0.001212 | -0.00000600 | -0.49% | 0.001218 | 0.001244 | 0.001181 | 2,998,566.00 |
| 14 Jun 2024 | 0.001218 | 0.00000300 | 0.25% | 0.001216 | 0.001261 | 0.001178 | 2,770,335.00 |
| 13 Jun 2024 | 0.001215 | -0.000031 | -2.49% | 0.001245 | 0.001298 | 0.001201 | 1,958,787.00 |
| 12 Jun 2024 | 0.001246 | -0.000119 | -8.72% | 0.001365 | 0.001453 | 0.001245 | 5,346,088.00 |
| 11 Jun 2024 | 0.001365 | -0.000359 | -20.83% | 0.001724 | 0.001725 | 0.001305 | 3,009,331.00 |
| 10 Jun 2024 | 0.001723 | -0.000092 | -5.07% | 0.001803 | 0.002019 | 0.001722 | 2,916,158.00 |
| 09 Jun 2024 | 0.001815 | 0.000011 | 0.61% | 0.001803 | 0.001822 | 0.001797 | 0.00 |
| 08 Jun 2024 | 0.001805 | 0.00000200 | 0.11% | 0.001802 | 0.001817 | 0.001798 | 0.00 |
| 07 Jun 2024 | 0.001803 | -0.000066 | -3.53% | 0.001868 | 0.001881 | 0.001784 | 0.00 |
| 06 Jun 2024 | 0.001868 | -0.000026 | -1.37% | 0.001894 | 0.0019 | 0.001845 | 0.00 |
| 05 Jun 2024 | 0.001895 | 0.000102 | 5.72% | 0.00766 | 0.00766 | 0.001776 | 2,575,766.00 |
| 04 Jun 2024 | 0.001792 | -0.000013 | -0.72% | 0.001808 | 0.001839 | 0.001775 | 8,369.00 |
| 03 Jun 2024 | 0.001806 | -0.00000900 | -0.50% | 0.001812 | 0.001848 | 0.001804 | 0.00 |
| 02 Jun 2024 | 0.001814 | -0.00013 | -6.68% | 0.001945 | 0.001956 | 0.001763 | 212,365.00 |
| 01 Jun 2024 | 0.001945 | 0.000025 | 1.30% | 0.001919 | 0.001951 | 0.001913 | 0.00 |
| 31 May 2024 | 0.001919 | 0.00000900 | 0.47% | 0.00191 | 0.00196 | 0.001899 | 0.00 |
| 30 May 2024 | 0.001911 | -0.00001 | -0.52% | 0.001921 | 0.001949 | 0.001889 | 0.00 |
| 29 May 2024 | 0.00192 | -0.00004 | -2.04% | 0.001959 | 0.00198 | 0.001908 | 0.00 |
| 28 May 2024 | 0.001961 | -0.000103 | -4.99% | 0.002059 | 0.002069 | 0.001875 | 12,272.00 |
| 27 May 2024 | 0.002064 | -0.00004 | -1.90% | 0.002149 | 0.002152 | 0.002046 | 2,567,014.00 |
| 26 May 2024 | 0.002104 | -0.000032 | -1.50% | 0.002138 | 0.002206 | 0.0021 | 1,187,456.00 |
| 25 May 2024 | 0.002136 | -0.000027 | -1.25% | 0.002159 | 0.002162 | 0.002093 | 500,184.00 |
| 24 May 2024 | 0.002163 | -0.000017 | -0.78% | 0.002187 | 0.002218 | 0.002073 | 1,274,293.00 |
| 23 May 2024 | 0.00218 | -0.000253 | -10.40% | 0.002429 | 0.002489 | 0.002176 | 266,542.00 |
| 22 May 2024 | 0.002432 | -0.000108 | -4.25% | 0.002539 | 0.002555 | 0.002376 | 10,912.00 |
| 21 May 2024 | 0.002541 | 0.000052 | 2.09% | 0.002494 | 0.002608 | 0.002433 | 1,851,777.00 |
| 20 May 2024 | 0.002489 | -0.000088 | -3.41% | 0.00616 | 0.00616 | 0.002418 | 3,707,188.00 |
| 19 May 2024 | 0.002577 | -0.000109 | -4.06% | 0.002686 | 0.002686 | 0.002569 | 1,227,394.00 |
| 18 May 2024 | 0.002687 | -0.000248 | -8.45% | 0.002936 | 0.002955 | 0.00265 | 2,700,051.00 |
| 17 May 2024 | 0.002935 | -0.000126 | -4.12% | 0.00306 | 0.003089 | 0.002886 | 2,445,881.00 |
| 16 May 2024 | 0.003061 | -0.000675 | -18.07% | 0.003735 | 0.00374 | 0.003043 | 2,323,543.00 |
| 15 May 2024 | 0.003736 | 0.000825 | 28.33% | 0.002915 | 0.00374 | 0.002892 | 1,264,882.00 |
| 14 May 2024 | 0.002911 | 0.000051 | 1.78% | 0.002858 | 0.002988 | 0.002735 | 1,943,948.00 |
| 13 May 2024 | 0.00286 | 0.000077 | 2.77% | 0.005858 | 0.005858 | 0.002738 | 4,056,308.00 |
| 12 May 2024 | 0.002783 | 0.000019 | 0.69% | 0.002796 | 0.002806 | 0.00273 | 2,840,301.00 |
| 11 May 2024 | 0.002764 | -0.00003 | -1.07% | 0.002797 | 0.002828 | 0.002755 | 2,614,369.00 |
| 10 May 2024 | 0.002794 | -0.000089 | -3.09% | 0.002878 | 0.002881 | 0.002716 | 2,609,600.00 |
| 09 May 2024 | 0.002883 | 0.000118 | 4.28% | 0.002767 | 0.002938 | 0.002746 | 1,717,434.00 |
| 08 May 2024 | 0.002765 | -0.000042 | -1.50% | 0.002832 | 0.002835 | 0.002709 | 2,397,634.00 |
| 07 May 2024 | 0.002807 | -0.000016 | -0.57% | 0.002823 | 0.00289 | 0.002752 | 1,773,715.00 |
| 06 May 2024 | 0.002823 | 0.000095 | 3.48% | 0.006391 | 0.006403 | 0.002655 | 3,601,954.00 |
| 05 May 2024 | 0.002728 | -0.000015 | -0.55% | 0.002742 | 0.002805 | 0.002658 | 2,619,144.00 |
| 04 May 2024 | 0.002743 | 0.000072 | 2.70% | 0.002667 | 0.002819 | 0.002639 | 1,652,143.00 |
| 03 May 2024 | 0.002671 | -0.00002 | -0.74% | 0.00269 | 0.00277 | 0.002638 | 1,203,378.00 |
| 02 May 2024 | 0.00269 | -0.00014 | -4.95% | 0.002827 | 0.002828 | 0.002657 | 955,625.00 |
| 01 May 2024 | 0.00283 | 0.000202 | 7.67% | 0.00262 | 0.002853 | 0.002546 | 712,220.00 |
| 30 Abr 2024 | 0.002629 | -0.00000800 | -0.30% | 0.002631 | 0.002667 | 0.002508 | 1,265,928.00 |
| 29 Abr 2024 | 0.002637 | 0.000057 | 2.21% | 0.006382 | 0.006382 | 0.002591 | 3,892,654.00 |
| 28 Abr 2024 | 0.00258 | -0.000056 | -2.12% | 0.002635 | 0.002684 | 0.002564 | 1,558,895.00 |
| 27 Abr 2024 | 0.002635 | 0.000039 | 1.50% | 0.002599 | 0.00269 | 0.002525 | 921,413.00 |
| 26 Abr 2024 | 0.002597 | -0.000024 | -0.92% | 0.002619 | 0.002659 | 0.002566 | 473,403.00 |
| 25 Abr 2024 | 0.002621 | -0.000107 | -3.92% | 0.002731 | 0.002757 | 0.002514 | 955,745.00 |
| 24 Abr 2024 | 0.002727 | -0.00017 | -5.87% | 0.002868 | 0.002913 | 0.002684 | 812,748.00 |
| 23 Abr 2024 | 0.002897 | -0.000016 | -0.55% | 0.002912 | 0.002969 | 0.00284 | 1,411,926.00 |
| 22 Abr 2024 | 0.002913 | 0.000049 | 1.71% | 0.00646 | 0.00646 | 0.002899 | 3,164,375.00 |
| 21 Abr 2024 | 0.002864 | 0.00006 | 2.14% | 0.002803 | 0.003279 | 0.00276 | 903,382.00 |
| 20 Abr 2024 | 0.002805 | -0.000171 | -5.75% | 0.002963 | 0.002996 | 0.002765 | 437,430.00 |
| 19 Abr 2024 | 0.002976 | -0.000029 | -0.96% | 0.003 | 0.003113 | 0.002896 | 1,192,190.00 |
| 18 Abr 2024 | 0.003006 | 0.000023 | 0.77% | 0.002989 | 0.003045 | 0.00289 | 1,881,229.00 |
| 17 Abr 2024 | 0.002983 | -0.000164 | -5.21% | 0.003145 | 0.003169 | 0.002901 | 364,973.00 |
| 16 Abr 2024 | 0.003147 | -0.000017 | -0.54% | 0.003159 | 0.003226 | 0.003039 | 2,045,264.00 |
| 15 Abr 2024 | 0.003164 | -0.000156 | -4.70% | 0.003208 | 0.003345 | 0.003067 | 3,072,680.00 |
| 14 Abr 2024 | 0.003319 | -0.000072 | -2.12% | 0.003369 | 0.003501 | 0.003077 | 1,378,188.00 |
| 13 Abr 2024 | 0.003392 | -0.000208 | -5.78% | 0.003584 | 0.003592 | 0.003077 | 257,006.00 |
| 12 Abr 2024 | 0.0036 | -0.000433 | -10.74% | 0.004029 | 0.004054 | 0.003528 | 601,517.00 |
| 11 Abr 2024 | 0.004033 | -0.000073 | -1.78% | 0.004102 | 0.004141 | 0.003912 | 1,260,325.00 |
| 10 Abr 2024 | 0.004106 | -0.00021 | -4.87% | 0.004382 | 0.004415 | 0.004065 | 408,725.00 |
| 09 Abr 2024 | 0.004316 | 0.000142 | 3.40% | 0.004179 | 0.004316 | 0.003972 | 560,227.00 |
| 08 Abr 2024 | 0.004174 | -0.000041 | -0.97% | 0.006851 | 0.006851 | 0.004013 | 3,008,569.00 |
| 07 Abr 2024 | 0.004215 | -0.000156 | -3.57% | 0.004361 | 0.004435 | 0.004171 | 286,196.00 |
| 06 Abr 2024 | 0.004371 | 0.000015 | 0.34% | 0.004341 | 0.004555 | 0.004283 | 203,040.00 |
| 05 Abr 2024 | 0.004356 | -0.000136 | -3.03% | 0.004496 | 0.004569 | 0.004356 | 1,028,472.00 |
| 04 Abr 2024 | 0.004492 | -0.000053 | -1.17% | 0.004528 | 0.004718 | 0.004466 | 1,649,532.00 |
| 03 Abr 2024 | 0.004546 | -0.000272 | -5.65% | 0.004831 | 0.004853 | 0.004544 | 505,093.00 |
| 02 Abr 2024 | 0.004818 | -0.000102 | -2.07% | 0.004909 | 0.004999 | 0.004702 | 713,651.00 |
