ParaSwap (PSP) historical data and Live price

ParaSwap

PSP

$ 0.019136 -0.244 %

0.00000028 BTC

MARKET CAP
14.256 M

24H VOLUME
85.942 k

CIRC.SUPPLY
744.977 M

MAX SUPPLY
2 B

PSP

USD

Rank921

1H -0.12 %

24H -0.24 %

7D -10.58 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/26/24	0.018	0.019	0.018	0.019	96,544.38	14,272,719.31
7/25/24	0.02	0.021	0.018	0.018	200,307.54	13,736,714.56
7/24/24	0.021	0.022	0.02	0.02	111,272.75	15,259,843.68
7/23/24	0.022	0.022	0.021	0.021	127,906.92	15,967,138.09
7/22/24	0.021	0.022	0.021	0.022	4,317,121.47	16,127,708.1
7/21/24	0.021	0.022	0.021	0.021	72,928.03	15,972,201.33
7/20/24	0.022	0.022	0.021	0.021	109,896.16	15,947,939.94
7/19/24	0.021	0.022	0.02	0.022	134,870.96	16,029,896.32
7/18/24	0.021	0.021	0.021	0.021	93,262.74	15,466,889.86
7/17/24	0.021	0.021	0.021	0.021	157,192.96	15,389,601.3
7/16/24	0.021	0.021	0.02	0.021	159,646.99	15,513,993.08
7/15/24	0.02	0.021	0.02	0.021	196,890.21	15,574,801.14
7/14/24	0.019	0.02	0.019	0.02	116,999.28	14,581,967.43
7/13/24	0.019	0.019	0.019	0.019	53,137.04	14,243,279.2
7/12/24	0.019	0.019	0.018	0.019	122,691.94	14,034,429.17
7/11/24	0.018	0.019	0.018	0.019	146,323.86	13,964,447.22
7/10/24	0.018	0.019	0.018	0.018	156,454.63	13,633,798.08
7/9/24	0.017	0.018	0.017	0.018	199,256.32	13,505,408.97
7/8/24	0.016	0.018	0.015	0.017	310,481.52	13,010,975.39
7/7/24	0.017	0.017	0.016	0.016	89,746.5	11,940,065.92
7/6/24	0.016	0.017	0.016	0.017	184,654.63	12,379,861.53
7/5/24	0.017	0.017	0.015	0.016	242,157.12	11,786,413.17
7/4/24	0.018	0.018	0.017	0.017	123,172.33	12,511,960.6
7/3/24	0.019	0.019	0.018	0.018	122,054.62	13,082,295.56
7/2/24	0.019	0.019	0.018	0.019	151,447.61	13,862,690.44
7/1/24	0.019	0.019	0.018	0.019	177,501.73	13,974,363.17
6/30/24	0.018	0.019	0.018	0.019	139,711.11	13,842,843.25
6/29/24	0.019	0.019	0.018	0.018	318,440.05	13,737,480.36
6/28/24	0.019	0.02	0.019	0.019	211,578.29	13,969,511.76
6/27/24	0.019	0.02	0.019	0.019	188,075.51	14,300,330.45
6/26/24	0.019	0.02	0.019	0.019	131,865.07	13,960,335.88
6/25/24	0.019	0.02	0.019	0.019	191,344.38	14,322,423.96
6/24/24	0.02	0.02	0.019	0.019	157,637.09	14,040,327.4
6/23/24	0.02	0.02	0.019	0.02	168,524.96	14,608,872.4
6/22/24	0.02	0.021	0.019	0.02	258,599.24	14,602,069.12
6/21/24	0.021	0.021	0.02	0.02	217,985.19	15,149,814.83
6/20/24	0.02	0.022	0.02	0.021	228,295.99	15,507,428.77
6/19/24	0.02	0.02	0.02	0.02	157,541.04	14,821,254.05
6/18/24	0.02	0.02	0.019	0.02	196,158.99	14,740,634.21
6/17/24	0.021	0.021	0.02	0.02	168,928.79	14,965,075.09
6/16/24	0.021	0.021	0.021	0.021	106,190.45	15,573,847.39
6/15/24	0.02	0.021	0.02	0.021	218,889.78	15,412,199.05
6/14/24	0.021	0.021	0.02	0.02	165,834.51	15,057,708.38
6/13/24	0.02	0.021	0.02	0.021	326,340.45	15,302,559.56
6/12/24	0.019	0.021	0.019	0.02	401,444.01	15,010,953.74
6/11/24	0.02	0.02	0.019	0.019	210,552.62	14,378,471.2
6/10/24	0.022	0.022	0.02	0.02	265,388.4	15,022,476.26
6/9/24	0.022	0.022	0.021	0.022	142,829.35	16,061,099
6/8/24	0.022	0.022	0.021	0.022	115,332.04	16,031,916.16
6/7/24	0.023	0.023	0.022	0.022	204,753.88	16,131,392.77
6/6/24	0.023	0.023	0.023	0.023	158,916.68	16,847,053.37
6/5/24	0.023	0.023	0.022	0.023	111,927.81	17,421,721.92
6/4/24	0.022	0.023	0.022	0.023	99,709.29	16,771,313.38
6/3/24	0.022	0.023	0.022	0.022	164,996.34	16,702,237.57
6/2/24	0.023	0.023	0.022	0.022	161,725.74	16,628,203.31
6/1/24	0.022	0.023	0.022	0.023	202,969.57	16,997,827.2
5/31/24	0.026	0.027	0.022	0.022	790,917.48	16,563,004.59
5/30/24	0.027	0.028	0.026	0.026	275,590.69	19,727,385.21
5/29/24	0.029	0.029	0.027	0.027	204,812.84	20,318,624.59
5/28/24	0.029	0.029	0.028	0.029	267,827.1	21,391,258.81
5/27/24	0.029	0.029	0.028	0.029	218,508.45	21,450,860.44
5/26/24	0.028	0.029	0.028	0.029	269,642.89	21,294,380.8
5/25/24	0.028	0.028	0.027	0.028	191,880.65	20,578,237.6
5/24/24	0.028	0.028	0.027	0.028	208,952.76	20,731,305.72
5/23/24	0.028	0.03	0.028	0.028	243,189.97	21,230,819.43
5/22/24	0.029	0.03	0.028	0.028	276,652.87	21,175,520.77
5/21/24	0.029	0.03	0.028	0.029	276,772.92	21,817,043.31
5/20/24	0.025	0.029	0.025	0.029	249,989.05	21,894,518.93
5/19/24	0.026	0.026	0.024	0.025	133,696.38	18,316,621.03
5/18/24	0.025	0.026	0.025	0.026	181,717.02	19,062,096.64
5/17/24	0.025	0.026	0.024	0.025	266,318.12	18,541,164.45
5/16/24	0.025	0.025	0.024	0.025	240,436.7	18,254,598.76
5/15/24	0.024	0.025	0.024	0.025	154,988.46	18,337,981.14
5/14/24	0.025	0.025	0.024	0.024	156,747.39	17,713,755.95
5/13/24	0.025	0.026	0.024	0.025	265,416.09	18,297,004.35
5/12/24	0.025	0.026	0.025	0.025	240,374.7	18,807,550.53
5/11/24	0.025	0.025	0.025	0.025	191,537.67	18,788,862.17
5/10/24	0.031	0.031	0.025	0.025	1,065,435.7	18,575,159.45
5/5/24	0.033	0.034	0.032	0.033	161,493.31	24,704,445.71
5/4/24	0.033	0.034	0.032	0.033	208,284.49	24,305,037.91
5/3/24	0.032	0.033	0.032	0.033	165,079.11	24,279,740.51
5/2/24	0.031	0.032	0.031	0.032	267,119.23	23,571,890.7
5/1/24	0.031	0.032	0.029	0.031	310,318.74	23,349,648.89
4/30/24	0.034	0.034	0.03	0.031	226,531.62	23,242,473.68
4/29/24	0.035	0.035	0.033	0.034	171,349.6	25,040,893.2
4/28/24	0.034	0.035	0.034	0.035	162,362.76	26,011,328.21
4/27/24	0.033	0.034	0.032	0.034	159,382.53	25,311,227.62
4/26/24	0.033	0.033	0.033	0.033	125,474.18	24,386,517.69
4/25/24	0.035	0.036	0.032	0.033	530,230.75	24,493,064.88
4/24/24	0.033	0.037	0.033	0.035	585,670.33	26,152,903.83

Similar Coins