PESA Historical USD Price
Daily close · May 12, 2022 → May 13, 2023Daily price history
Apr 14, 2023 → May 13, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-05-13 | $0.03299523 | $0.03343759 | $0.03265072 | $0.03296926 | $48,536.56 |
| 2023-05-12 | $0.0332549 | $0.0337057 | $0.03244499 | $0.03259682 | $48,517.42 |
| 2023-05-11 | $0.03450567 | $0.03485931 | $0.03267168 | $0.03332845 | $50,666.61 |
| 2023-05-10 | $0.03432475 | $0.03550145 | $0.03360001 | $0.03450719 | $45,553.66 |
| 2023-05-09 | $0.03656 | $0.03849 | $0.03238407 | $0.03430606 | $50,450.37 |
| 2023-05-08 | $0.03681203 | $0.03833 | $0.03515777 | $0.03724 | $47,130.15 |
| 2023-05-07 | $0.0373173 | $0.03831251 | $0.03676251 | $0.03677905 | $45,145.15 |
| 2023-05-06 | $0.03772535 | $0.03786737 | $0.03705239 | $0.03730308 | $45,759.89 |
| 2023-05-05 | $0.04078234 | $0.0414756 | $0.03749498 | $0.03780282 | $47,442.45 |
| 2023-05-04 | $0.04101688 | $0.04163086 | $0.04076528 | $0.04077318 | $48,333.81 |
| 2023-05-03 | $0.041276 | $0.04528 | $0.03973409 | $0.04102158 | $61,553.39 |
| 2023-05-02 | $0.0420852 | $0.0420852 | $0.04071295 | $0.04132821 | $48,940.88 |
| 2023-05-01 | $0.05316443 | $0.05337332 | $0.04181111 | $0.04194454 | $60,382.49 |
| 2023-04-30 | $0.04172718 | $0.05399999 | $0.04165718 | $0.05316443 | $687.19 |
| 2023-04-29 | $0.05346285 | $0.05346285 | $0.04168056 | $0.04171313 | $692.58 |
| 2023-04-28 | $0.04249111 | $0.05355764 | $0.04128808 | $0.05346285 | $550.28 |
| 2023-04-27 | $0.04262749 | $0.04360024 | $0.041975 | $0.04251402 | $3,713.26 |
| 2023-04-26 | $0.0457126 | $0.04582829 | $0.04240092 | $0.04264285 | $5,161.43 |
| 2023-04-25 | $0.05399998 | $0.05399999 | $0.04431226 | $0.04569593 | $1,655.07 |
| 2023-04-24 | $0.04452019 | $0.05399999 | $0.04422176 | $0.05399998 | $555.25 |
| 2023-04-23 | $0.04519779 | $0.04521507 | $0.04409566 | $0.04451564 | $1,250.25 |
| 2023-04-22 | $0.04685975 | $0.05399999 | $0.04505936 | $0.04516289 | $9,955.55 |
| 2023-04-21 | $0.04630636 | $0.05399998 | $0.04607136 | $0.04689094 | $884.27 |
| 2023-04-20 | $0.04649052 | $0.05316444 | $0.04620057 | $0.04630909 | $775.14 |
| 2023-04-19 | $0.04802696 | $0.04846525 | $0.04521113 | $0.0464983 | $29,672.76 |
| 2023-04-18 | $0.05163 | $0.05204 | $0.04779848 | $0.04807397 | $40,372.64 |
| 2023-04-17 | $0.05174 | $0.05204299 | $0.05132 | $0.05159 | $41,730.35 |
| 2023-04-16 | $0.05166727 | $0.05206 | $0.05132 | $0.05174 | $38,983.02 |
| 2023-04-15 | $0.05162 | $0.05204549 | $0.05135 | $0.05188 | $40,908.76 |
| 2023-04-14 | $0.05189 | $0.05206 | $0.05137 | $0.05168 | $37,133.32 |