PREMIA Historical USD Price
Daily close · Mar 4, 2022 → Mar 8, 2023Daily price history
Feb 7, 2023 → Mar 8, 2023| 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 |