PURSE Historical USD Price
Daily close · May 24, 2022 → May 26, 2023Daily price history
Apr 26, 2023 → May 26, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-05-26 | $0.00024366 | $0.0002499 | $0.00024366 | $0.00024892 | $2,880.16 |
| 2023-05-25 | $0.00023765 | $0.00024513 | $0.00023765 | $0.00024366 | $1,095.13 |
| 2023-05-24 | $0.00023765 | $0.00024429 | $0.00023765 | $0.00023765 | $259.88 |
| 2023-05-23 | $0.00023765 | $0.00023765 | $0.00023651 | $0.00023765 | $259.88 |
| 2023-05-22 | $0.00023765 | $0.00023765 | $0.00023663 | $0.00023765 | $259.88 |
| 2023-05-21 | $0.00023765 | $0.00023765 | $0.00023694 | $0.00023765 | $259.88 |
| 2023-05-20 | $0.00023765 | $0.00023765 | $0.00023717 | $0.00023765 | $259.88 |
| 2023-05-18 | $0.00023811 | $0.00023811 | $0.0002376 | $0.00023765 | $259.88 |
| 2023-05-17 | $0.00023837 | $0.00023957 | $0.00023811 | $0.00023811 | $155.45 |
| 2023-05-16 | $0.00023965 | $0.00023965 | $0.00023837 | $0.00023837 | $57.96 |
| 2023-05-15 | $0.00023878 | $0.00023965 | $0.00023845 | $0.00023965 | $176.11 |
| 2023-05-14 | $0.00024007 | $0.00024007 | $0.00023878 | $0.00023878 | $54.58 |
| 2023-05-13 | $0.00023884 | $0.00024007 | $0.00023872 | $0.00024007 | $166.19 |
| 2023-05-12 | $0.00024003 | $0.00024132 | $0.00023883 | $0.00023884 | $643.67 |
| 2023-05-11 | $0.00024155 | $0.00024155 | $0.00024003 | $0.00024003 | $123.32 |
| 2023-05-10 | $0.00024117 | $0.00024155 | $0.00024026 | $0.00024155 | $430.46 |
| 2023-05-09 | $0.00024226 | $0.00024226 | $0.00024117 | $0.00024117 | $605.10 |
| 2023-05-08 | $0.00024344 | $0.00024346 | $0.00024222 | $0.00024226 | $64.95 |
| 2023-05-07 | $0.00024223 | $0.00024344 | $0.0002422 | $0.00024344 | $26.01 |
| 2023-05-06 | $0.0002429 | $0.0002429 | $0.00024223 | $0.00024223 | $313.44 |
| 2023-05-05 | $0.00024296 | $0.00024409 | $0.0002428 | $0.0002429 | $252.50 |
| 2023-05-04 | $0.00024529 | $0.00024529 | $0.00024296 | $0.00024296 | $1,188.92 |
| 2023-05-03 | $0.00024544 | $0.00024544 | $0.00024529 | $0.00024529 | $102.21 |
| 2023-05-02 | $0.00024858 | $0.00024858 | $0.00024544 | $0.00024544 | $1,691.22 |
| 2023-05-01 | $0.00024887 | $0.00024989 | $0.00024858 | $0.00024858 | $163.18 |
| 2023-04-30 | $0.0002491 | $0.0002491 | $0.00024887 | $0.00024887 | $131.68 |
| 2023-04-29 | $0.00024948 | $0.00024948 | $0.0002491 | $0.0002491 | $174.99 |
| 2023-04-28 | $0.00025001 | $0.00025001 | $0.00024948 | $0.00024948 | $336.15 |
| 2023-04-27 | $0.00023892 | $0.00025008 | $0.00023877 | $0.00025001 | $5,383.30 |
| 2023-04-26 | $0.00023944 | $0.00023944 | $0.00023892 | $0.00023892 | $114.82 |