ParaSwap (PSP) historical data and Live price

ParaSwap

PSP

$ 0.03374 + 0.771 %

0.00000051 BTC

MARKET CAP
25.135 M

24H VOLUME
204.796 k

CIRC.SUPPLY
744.977 M

MAX SUPPLY
2 B

PSP

USD

Rank813

1H 1.08 %

24H 0.77 %

7D 3.99 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/23/24	0.033	0.034	0.033	0.033	148,733.72	24,919,965.22
4/22/24	0.033	0.034	0.033	0.033	147,203.37	24,952,110.08
4/21/24	0.033	0.034	0.032	0.033	163,690.38	24,529,134.19
4/20/24	0.032	0.033	0.032	0.033	187,058.73	24,721,367.87
4/19/24	0.032	0.033	0.031	0.032	256,666.19	23,782,561.27
4/18/24	0.032	0.033	0.031	0.032	234,015.02	24,033,944.18
4/17/24	0.032	0.033	0.031	0.031	210,127.16	23,464,519.15
4/16/24	0.033	0.033	0.032	0.032	241,759.85	24,194,736.93
4/15/24	0.034	0.035	0.033	0.033	207,370.12	24,420,990.37
4/14/24	0.032	0.033	0.032	0.033	329,810.33	24,895,020.69
4/13/24	0.035	0.036	0.031	0.032	344,684.49	23,906,402.2
4/12/24	0.038	0.039	0.034	0.035	182,109.27	25,891,219.65
4/11/24	0.039	0.04	0.038	0.038	334,346.01	28,615,453.98
4/10/24	0.039	0.04	0.038	0.039	197,151.92	28,974,884.06
4/9/24	0.042	0.042	0.039	0.039	284,050.75	29,096,470.36
4/8/24	0.039	0.042	0.039	0.042	273,374.05	31,269,940.02
4/7/24	0.039	0.039	0.038	0.039	207,099.12	29,194,849.93
4/6/24	0.038	0.039	0.038	0.039	129,542.49	28,935,399.01
4/5/24	0.039	0.039	0.037	0.038	186,345.54	28,304,218.45
4/4/24	0.039	0.04	0.038	0.039	186,844.06	29,139,540.33
4/3/24	0.038	0.039	0.037	0.039	372,739.26	28,746,283.55
4/2/24	0.04	0.04	0.037	0.038	260,841.33	28,470,069.73
4/1/24	0.045	0.045	0.04	0.04	456,553.86	29,825,023.59
3/31/24	0.043	0.045	0.043	0.045	205,893.82	33,616,769.31
3/30/24	0.043	0.044	0.043	0.043	181,783.69	32,284,724.22
3/29/24	0.045	0.045	0.043	0.043	190,449.49	32,213,173.95
3/28/24	0.043	0.045	0.043	0.045	354,346.46	33,175,029.24
3/27/24	0.044	0.045	0.043	0.043	365,702.12	32,043,832.3
3/26/24	0.043	0.046	0.043	0.044	572,717.29	33,094,346.73
3/25/24	0.042	0.044	0.042	0.043	536,511.78	31,747,675.33
3/24/24	0.041	0.042	0.04	0.042	361,536.87	31,434,152.52
3/23/24	0.039	0.041	0.039	0.041	357,641.03	30,443,136.57
3/22/24	0.041	0.042	0.039	0.039	374,960.02	29,214,869.46
3/21/24	0.041	0.042	0.04	0.041	368,992.86	30,464,877.58
3/20/24	0.042	0.043	0.038	0.041	941,538.27	30,427,732.73
3/19/24	0.046	0.046	0.042	0.042	471,678.86	31,476,327.39
3/18/24	0.047	0.047	0.045	0.046	257,277.21	34,114,831.06
3/17/24	0.047	0.047	0.046	0.047	331,949.73	35,140,722.48
3/16/24	0.05	0.051	0.047	0.047	563,097.77	34,827,682.49
3/15/24	0.054	0.054	0.05	0.05	388,848.4	37,480,650.57
3/14/24	0.057	0.057	0.052	0.054	417,213.82	39,865,586.61
3/13/24	0.057	0.059	0.057	0.057	201,847.8	42,470,059.44
3/12/24	0.06	0.061	0.056	0.057	665,609.23	42,250,342.56
3/11/24	0.058	0.061	0.056	0.06	423,206.68	44,851,832.45
3/10/24	0.059	0.06	0.058	0.058	270,414.08	42,864,573.24
3/9/24	0.06	0.061	0.059	0.059	429,183.23	44,258,673.99
3/8/24	0.06	0.061	0.06	0.06	373,640.89	44,966,257.59
3/7/24	0.059	0.061	0.058	0.06	528,847.19	45,057,006.48
3/6/24	0.055	0.061	0.055	0.059	579,864.06	44,063,819.55
3/5/24	0.056	0.059	0.054	0.055	649,360.81	40,765,685.85
3/4/24	0.054	0.056	0.054	0.056	371,718.82	41,442,395.2
3/3/24	0.054	0.055	0.053	0.054	427,177.59	40,576,538.55
3/2/24	0.054	0.054	0.053	0.054	422,284.31	40,234,913.07
3/1/24	0.054	0.055	0.053	0.054	378,390.73	39,863,815.26
2/29/24	0.053	0.056	0.053	0.054	411,244.17	40,166,444.8
2/28/24	0.053	0.055	0.052	0.053	502,262.52	39,522,545.11
2/27/24	0.052	0.055	0.051	0.053	349,085.1	39,301,483.42
2/26/24	0.051	0.053	0.05	0.052	369,848.71	38,686,572.86
2/25/24	0.049	0.051	0.048	0.051	767,134.04	38,210,563.25
2/24/24	0.047	0.05	0.046	0.049	576,410.9	36,760,242.03
2/23/24	0.046	0.047	0.045	0.047	356,159.33	34,881,281.58
2/22/24	0.047	0.048	0.046	0.046	484,844.32	34,312,198.24
2/21/24	0.048	0.048	0.046	0.047	223,812.78	35,022,796.86
2/20/24	0.046	0.048	0.045	0.048	487,349.34	35,640,545.24
2/19/24	0.044	0.046	0.044	0.046	242,608.11	34,400,465.65
2/18/24	0.044	0.044	0.043	0.044	409,799.96	32,820,592.4
2/17/24	0.044	0.044	0.043	0.044	190,262.49	32,582,240.52
2/16/24	0.045	0.046	0.043	0.044	520,087.36	32,941,648.26
2/15/24	0.043	0.045	0.043	0.045	268,224.61	33,365,446.87
2/14/24	0.041	0.043	0.041	0.043	294,788.03	32,198,249.09
2/13/24	0.042	0.044	0.04	0.041	524,622.76	30,227,040.52
2/12/24	0.039	0.042	0.039	0.042	375,017.66	31,600,693.33
2/11/24	0.039	0.04	0.039	0.039	167,531.94	29,348,474.79
2/10/24	0.038	0.04	0.038	0.039	281,314.3	29,354,453.49
2/9/24	0.037	0.04	0.037	0.038	276,182.03	28,614,648.66
2/8/24	0.037	0.038	0.036	0.037	279,633.28	27,350,645.26
2/7/24	0.037	0.037	0.036	0.037	269,670.31	27,677,071.11
2/6/24	0.036	0.037	0.036	0.037	221,929.4	27,412,814.76
2/5/24	0.037	0.037	0.035	0.036	367,952.23	26,915,675.64
2/4/24	0.037	0.037	0.036	0.037	194,054.33	27,552,198.78
2/3/24	0.037	0.038	0.037	0.037	297,924.06	27,363,570.71
2/2/24	0.037	0.038	0.037	0.037	301,112.54	27,730,068.79
2/1/24	0.037	0.038	0.036	0.037	408,559.69	27,824,215.69
1/31/24	0.04	0.04	0.037	0.037	427,434.31	27,723,924.94
1/30/24	0.037	0.041	0.037	0.04	542,855.64	30,091,349.55
1/29/24	0.037	0.038	0.036	0.037	439,943.19	27,665,366.63
1/28/24	0.035	0.037	0.035	0.037	653,714.85	27,698,462.14
1/27/24	0.034	0.035	0.034	0.035	190,144.83	25,894,437.71
1/26/24	0.034	0.035	0.033	0.034	214,434.61	25,486,768.9
1/25/24	0.032	0.034	0.032	0.034	394,763.3	25,056,670.57

Similar Coins