Perseus Fintech Historical Data

PRS
Download
Date Close Price change Market cap Trading volume
May 19, 2023 $ 0.0475
-46.64%
$ -- $ 12,598
May 18, 2023 $ 0.0611
+24.93%
$ 22.17 million $ 12,675
May 17, 2023 $ 0.0842
+38.07%
$ 30.59 million $ 14,974
May 16, 2023 $ 0.0689
-31.40%
$ 25.02 million $ 7,703
May 15, 2023 $ 0.112
+8.02%
$ 40.58 million $ 16,270
May 14, 2023 $ 0.103
-30.86%
$ 37.56 million $ 111,616
May 13, 2023 $ 0.15
+110.73%
$ 54.36 million $ 493,530
May 12, 2023 $ 0.0633
+423.28%
$ 22.97 million $ 77,918
May 11, 2023 $ 0.0121
-1.35%
$ 4.39 million $ 136
May 10, 2023 $ 0.0122
+1.55%
$ 4.45 million $ 76
May 9, 2023 $ 0.0121
-0.68%
$ 4.38 million $ 769
May 8, 2023 $ 0.0121
-1.65%
$ 4.4 million $ 20,974
May 7, 2023 $ 0.0123
+1.61%
$ 4.47 million $ 23,316
May 6, 2023 $ 0.0121
-0.06%
$ 4.4 million $ 19,517
May 5, 2023 $ 0.0121
+2.21%
$ 4.4 million $ 23,500
May 4, 2023 $ 0.0119
-2.47%
$ 4.31 million $ 19,548
May 3, 2023 $ 0.0121
-0.67%
$ 4.4 million $ 25,024
May 2, 2023 $ 0.0122
+2.15%
$ 4.42 million $ 31,416
May 1, 2023 $ 0.0119
+22.66%
$ 4.33 million $ 18,319
Apr 30, 2023 $ 0.00989
+0.17%
$ -- $ 10
Apr 29, 2023 $ 0.00987
-21.39%
$ 3.58 million $ 35
Apr 28, 2023 $ 0.0126
+1.08%
$ 4.56 million $ 62
Apr 27, 2023 $ 0.0124
-4.14%
$ 4.51 million $ 13,370
Apr 26, 2023 $ 0.013
+19.68%
$ 4.71 million $ 18,393
Apr 25, 2023 $ 0.0108
-14.42%
$ 3.94 million $ 28,516
Apr 24, 2023 $ 0.0127
-28.75%
$ 4.61 million $ 26,501
Apr 23, 2023 $ 0.0131
-36.06%
$ 4.76 million $ 27,165
Apr 22, 2023 $ 0.0205
-3.70%
$ 7.45 million $ 28,896
Apr 21, 2023 $ 0.0212
+0.98%
$ 7.69 million $ 31,099
Apr 20, 2023 $ 0.0208
-2.06%
$ 7.57 million $ 25,384
Apr 19, 2023 $ 0.0212
+11.05%
$ 7.72 million $ 21,262
Apr 18, 2023 $ 0.0191
-5.97%
$ 6.95 million $ 32,482
Apr 17, 2023 $ 0.0204
-5.07%
$ 7.39 million $ 21,365
Apr 16, 2023 $ 0.0214
+1.91%
$ 7.78 million $ 25,078
Apr 15, 2023 $ 0.021
+1.43%
$ 7.63 million $ 20,574
Apr 14, 2023 $ 0.0207
-4.10%
$ 7.52 million $ 34,207
Apr 13, 2023 $ 0.0192
-28.97%
$ 6.96 million $ 26,681
Apr 12, 2023 $ 0.027
-3.26%
$ 9.81 million $ 28,298
Apr 11, 2023 $ 0.0279
-12.09%
$ 10.14 million $ 29,402
Apr 10, 2023 $ 0.0499
-22.87%
$ 18.12 million $ 13,068
Apr 9, 2023 $ 0.0646
+1.07%
$ 23.47 million $ 3,739
Apr 8, 2023 $ 0.0632
+46.56%
$ 22.95 million $ 16,505
Apr 7, 2023 $ 0.0471
-25.22%
$ 17.09 million $ 32,702
Apr 6, 2023 $ 0.063
-3.29%
$ 22.87 million $ 32,919
Apr 5, 2023 $ 0.0651
-13.78%
$ 23.65 million $ 59,527
Apr 4, 2023 $ 0.0758
+10.82%
$ 27.54 million $ 114,286
Apr 3, 2023 $ 0.0685
+9.87%
$ 24.87 million $ 116,657
Apr 2, 2023 $ 0.0623
-8.27%
$ 22.62 million $ 26,915
Apr 1, 2023 $ 0.0651
+18.83%
$ 23.64 million $ 16,990
Mar 31, 2023 $ 0.053
-25.83%
$ 19.26 million $ 70,058
Download