PSWAP Historical USD Price
Daily close · Jul 18, 2021 → Jul 23, 2022Daily price history
Jun 24, 2022 → Jul 23, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-07-23 | $0.15874225 | $0.16126072 | $0.15572972 | $0.15762774 | $28.46 |
| 2022-07-22 | $0.16000724 | $0.16121388 | $0.15836869 | $0.1587182 | $28.65 |
| 2022-07-21 | $0.15732628 | $0.16015279 | $0.15521974 | $0.16001966 | $8.47 |
| 2022-07-20 | $0.16063646 | $0.1615651 | $0.15703451 | $0.15736035 | $14.85 |
| 2022-07-19 | $0.15914503 | $0.16234959 | $0.15689828 | $0.16068447 | $13.96 |
| 2022-07-18 | $0.15424961 | $0.15941792 | $0.15424961 | $0.15941792 | $11.24 |
| 2022-07-17 | $0.15376067 | $0.15620553 | $0.15285657 | $0.15423805 | $10.88 |
| 2022-07-16 | $0.15025191 | $0.15400892 | $0.14883339 | $0.15371543 | $10.92 |
| 2022-07-15 | $0.15057666 | $0.15124435 | $0.14964942 | $0.15023848 | $10.67 |
| 2022-07-14 | $0.14812052 | $0.15093862 | $0.14719681 | $0.15049747 | $11.80 |
| 2022-07-13 | $0.14493594 | $0.1480981 | $0.14386277 | $0.1480981 | $11.61 |
| 2022-07-12 | $0.14659938 | $0.14734763 | $0.14503239 | $0.14503239 | $11.28 |
| 2022-07-11 | $0.14931299 | $0.14935595 | $0.14653439 | $0.14662139 | $11.40 |
| 2022-07-10 | $0.1951 | $0.2167 | $0.1345541 | $0.14939401 | $141.31 |
| 2022-07-09 | $0.13592513 | $0.1952 | $0.1215 | $0.1951 | $5,538.11 |
| 2022-07-08 | $0.13628149 | $0.13806166 | $0.1215 | $0.13576027 | $8,730.21 |
| 2022-07-07 | $0.13608957 | $0.13780043 | $0.13399711 | $0.13577721 | $7,034.65 |
| 2022-07-06 | $0.13323664 | $0.13681569 | $0.13204933 | $0.13659909 | $7,669.18 |
| 2022-07-05 | $0.13289817 | $0.13516528 | $0.13043362 | $0.13385759 | $8,560.02 |
| 2022-07-04 | $0.12992725 | $0.13427624 | $0.1288648 | $0.13338201 | $8,177.45 |
| 2022-07-03 | $0.12890081 | $0.13101734 | $0.12776628 | $0.12922875 | $6,127.93 |
| 2022-07-02 | $0.12954022 | $0.13097044 | $0.12777403 | $0.12949024 | $4,409.09 |
| 2022-07-01 | $0.13425386 | $0.13649915 | $0.12826434 | $0.12902388 | $1,599.93 |
| 2022-06-30 | $0.13513093 | $0.13579179 | $0.13035279 | $0.13424592 | $4,524.51 |
| 2022-06-29 | $0.2071 | $0.2133 | $0.13401805 | $0.13415329 | $3,888.50 |
| 2022-06-28 | $0.14566921 | $0.2109 | $0.14418947 | $0.2073 | $2,060.54 |
| 2022-06-27 | $0.1883 | $0.1883 | $0.14557925 | $0.14575743 | $33.85 |
| 2022-06-26 | $0.1802 | $0.193 | $0.15723532 | $0.1883 | $1,896.18 |
| 2022-06-25 | $0.15144874 | $0.182 | $0.15008234 | $0.1811 | $3,418.68 |
| 2022-06-24 | $0.15760477 | $0.1784 | $0.149561 | $0.15151008 | $1,521.69 |