Perseus Fintech Historical Data

PRS Page 2
Download
Date Close Price change Market cap Trading volume
Mar 30, 2023 $ 0.0697
+9.89%
$ 25.3 million $ 88,297
Mar 29, 2023 $ 0.064
-8.20%
$ 23.25 million $ 63,924
Mar 28, 2023 $ 0.0697
-12.95%
$ 25.33 million $ 40,895
Mar 27, 2023 $ 0.0688
-15.75%
$ 25 million $ 126,399
Mar 26, 2023 $ 0.0817
-2.29%
$ 29.69 million $ 113,037
Mar 25, 2023 $ 0.0837
-5.24%
$ 30.38 million $ 112,551
Mar 24, 2023 $ 0.0883
-12.53%
$ 32.06 million $ 83,690
Mar 23, 2023 $ 0.101
+8.55%
$ 36.66 million $ 83,525
Mar 22, 2023 $ 0.0934
-0.34%
$ 33.93 million $ 88,576
Mar 21, 2023 $ 0.0937
-0.05%
$ 34.03 million $ 133,885
Mar 20, 2023 $ 0.0939
+14.11%
$ 34.1 million $ 113,552
Mar 19, 2023 $ 0.0822
+7.80%
$ 29.84 million $ 124,764
Mar 18, 2023 $ 0.0764
+3.03%
$ 27.74 million $ 114,785
Mar 17, 2023 $ 0.0743
-2.22%
$ 26.97 million $ 108,136
Mar 16, 2023 $ 0.0759
-0.56%
$ 27.55 million $ 120,315
Mar 15, 2023 $ 0.0764
+1.09%
$ 27.73 million $ 109,645
Mar 14, 2023 $ 0.0755
-2.35%
$ 27.42 million $ 66,365
Mar 13, 2023 $ 0.0774
-7.53%
$ 28.11 million $ 112,523
Mar 12, 2023 $ 0.0836
+3.47%
$ 30.35 million $ 96,006
Mar 11, 2023 $ 0.0807
-13.20%
$ 29.31 million $ 124,164
Mar 10, 2023 $ 0.0933
+29.92%
$ 33.88 million $ 120,107
Mar 9, 2023 $ 0.0711
+14.68%
$ 25.83 million $ 74,303
Mar 8, 2023 $ 0.0621
-2.99%
$ 22.55 million $ 86,348
Mar 7, 2023 $ 0.064
+19.65%
$ 23.24 million $ 46,110
Mar 6, 2023 $ 0.0534
+8.94%
$ 19.41 million $ 2,368
Mar 5, 2023 $ 0.049
+22.29%
$ 17.81 million $ 608
Mar 4, 2023 $ 0.0452
-9.73%
$ 16.4 million $ 178
Mar 3, 2023 $ 0.05
-49.21%
$ 18.17 million $ 5,598
Mar 2, 2023 $ 0.076
-45.30%
$ 27.59 million $ 40,942
Mar 1, 2023 $ 0.139
-7.87%
$ 50.4 million $ 43,984
Feb 28, 2023 $ 0.149
-17.33%
$ 54.14 million $ 133,012
Feb 27, 2023 $ 0.18
-16.99%
$ 65.42 million $ 91,050
Feb 26, 2023 $ 0.217
-0.18%
$ 78.85 million $ 156,984
Feb 25, 2023 $ 0.217
-0.08%
$ 78.9 million $ 215,281
Feb 24, 2023 $ 0.217
+0.03%
$ 78.88 million $ 163,031
Feb 23, 2023 $ 0.217
-15.49%
$ 78.82 million $ 114,650
Feb 22, 2023 $ 0.17
+1.30%
$ 61.89 million $ 193,928
Feb 21, 2023 $ 0.168
-7.24%
$ 61.12 million $ 80,598
Feb 20, 2023 $ 0.182
-6.38%
$ 65.93 million $ 131,046
Feb 19, 2023 $ 0.194
-13.21%
$ 70.45 million $ 214,562
Feb 18, 2023 $ 0.224
+0.28%
$ 81.2 million $ 217,100
Feb 17, 2023 $ 0.223
-13.40%
$ 80.9 million $ 185,541
Feb 16, 2023 $ 0.257
+0.83%
$ 93.37 million $ 403,899
Feb 15, 2023 $ 0.255
+2.04%
$ 92.61 million $ 596,339
Feb 14, 2023 $ 0.25
-19.45%
$ 90.77 million $ 378,372
Feb 13, 2023 $ 0.31
+4.74%
$ 112.54 million $ 205,065
Feb 12, 2023 $ 0.296
+4.73%
$ 107.53 million $ 119,228
Feb 11, 2023 $ 0.283
-0.51%
$ 102.63 million $ 448,850
Feb 10, 2023 $ 0.284
+0.24%
$ 103.14 million $ 159,438
Feb 9, 2023 $ 0.284
+5.76%
$ 103.06 million $ 366,777