CurrencyBeacon logo}}

Crypto Rate Dashboard

Premia Price Chart

PREMIA/USD
$0.03269
-21.81%

PREMIA Historical USD Price

Daily Price History

Date Open High Low Close Volume
2023-03-08 $0.77856579 $0.7817034 $0.74578596 $0.75098642 $88,562.53
2023-03-07 $0.7788649 $0.78716411 $0.77562381 $0.77863388 $107,224.60
2023-03-06 $0.78626555 $0.79232274 $0.77785122 $0.77870804 $109,005.41
2023-03-05 $0.7619977 $0.79243398 $0.76113092 $0.78620794 $103,102.13
2023-03-04 $0.79161261 $0.7952549 $0.75848051 $0.76191978 $89,584.80
2023-03-03 $0.8074221 $0.80765276 $0.76467664 $0.7919931 $103,783.80
2023-03-02 $0.81766633 $0.83356248 $0.79607123 $0.80723689 $92,264.57
2023-03-01 $0.81750993 $0.83908793 $0.81261238 $0.81842113 $103,388.72
2023-02-28 $0.82998267 $0.83168092 $0.81027664 $0.81673926 $122,088.38
2023-02-27 $0.82742262 $0.84202512 $0.819905 $0.82983453 $90,465.45
2023-02-26 $0.81113879 $0.83193806 $0.80946088 $0.82756738 $63,508.75
2023-02-25 $0.80811915 $0.83755093 $0.79480564 $0.81095938 $99,720.51
2023-02-24 $0.8677817 $0.87274256 $0.80299612 $0.80840145 $88,919.86
2023-02-23 $0.8442211 $0.90750191 $0.83480519 $0.86793187 $170,983.79
2023-02-22 $0.82251781 $0.84567084 $0.80948281 $0.84444835 $81,195.34
2023-02-21 $0.83688727 $0.86155399 $0.80585455 $0.82164344 $215,906.46
2023-02-20 $0.81755823 $0.9448807 $0.7873208 $0.83932366 $370,096.23
2023-02-19 $0.82248742 $0.83016731 $0.7918884 $0.8174953 $123,156.87
2023-02-18 $0.89520103 $0.91105379 $0.81735916 $0.81917208 $221,854.73
2023-02-17 $0.86199696 $0.906434 $0.85923918 $0.89547885 $93,177.62
2023-02-16 $0.9139878 $0.97701504 $0.86161918 $0.86205096 $151,767.31
2023-02-15 $0.760875 $0.91456398 $0.759075 $0.91456398 $130,212.45
2023-02-14 $0.79745998 $0.79959993 $0.75518 $0.76118 $97,217.67
2023-02-13 $0.80300222 $0.81525454 $0.73413363 $0.78808469 $132,652.02
2023-02-12 $0.82650788 $0.82657397 $0.7999256 $0.80259271 $91,866.78
2023-02-11 $0.84582194 $0.84758076 $0.81511342 $0.82651334 $83,048.28
2023-02-10 $0.76913784 $0.8462997 $0.76885352 $0.84598985 $136,772.42
2023-02-09 $0.84878205 $0.84974813 $0.76646201 $0.7688013 $90,854.22
2023-02-08 $0.94765606 $0.9883931 $0.84296172 $0.84869978 $135,929.10
2023-02-07 $0.92990507 $0.973205 $0.92484067 $0.94795876 $153,454.26