- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Paris Saint-Germain Fan Token (PSG) historical data and Live price
Paris Saint-Germain Fan Token
PSG$ 5.24 -1.682 % 
0.0000807 BTC
0.0000807 BTC MARKET CAP
40.483 M
40.483 M
24H VOLUME
5.874 M
5.874 M
CIRC.SUPPLY
7.723 M
7.723 M
MAX SUPPLY
20 M
20 M
Rank680
1H 0.13 %
24H -1.68 %
7D 16.12 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/24/24 | 5.248 | 5.444 | 5.166 | 5.302 | 10,948,908.41 | 40,950,232.7 |
| 4/23/24 | 4.936 | 5.735 | 4.876 | 5.248 | 30,707,586.52 | 40,530,518.08 |
| 4/22/24 | 4.652 | 5.402 | 4.644 | 4.936 | 19,399,414.41 | 38,124,687.65 |
| 4/21/24 | 4.727 | 4.776 | 4.605 | 4.652 | 3,862,842.09 | 35,462,783.48 |
| 4/20/24 | 4.52 | 4.743 | 4.509 | 4.727 | 3,772,277.41 | 36,030,519.49 |
| 4/19/24 | 4.529 | 4.618 | 4.284 | 4.52 | 4,698,821.85 | 34,456,264.84 |
| 4/18/24 | 4.485 | 4.589 | 4.352 | 4.529 | 4,574,172.37 | 34,525,128.96 |
| 4/17/24 | 4.602 | 4.941 | 4.268 | 4.485 | 14,386,296.08 | 34,327,010.97 |
| 4/16/24 | 4.167 | 5.386 | 4.11 | 4.606 | 30,449,338.19 | 35,254,656.17 |
| 4/15/24 | 4.115 | 4.628 | 3.997 | 4.171 | 9,334,995.81 | 31,859,790.8 |
| 4/14/24 | 3.849 | 4.174 | 3.703 | 4.117 | 3,423,764.01 | 31,461,559.84 |
| 4/13/24 | 4.316 | 4.708 | 3.53 | 3.854 | 5,871,777.73 | 29,452,600.97 |
| 4/12/24 | 5.092 | 5.194 | 4.279 | 4.316 | 4,394,694.55 | 32,985,568.75 |
| 4/11/24 | 5.212 | 5.254 | 5.036 | 5.092 | 6,586,432.21 | 38,920,109.24 |
| 4/10/24 | 5.171 | 6.084 | 5.095 | 5.214 | 30,709,050.63 | 39,846,106.82 |
| 4/9/24 | 5.371 | 5.486 | 5.077 | 5.171 | 4,958,615.35 | 39,516,925.48 |
| 4/8/24 | 5.375 | 5.477 | 5.315 | 5.372 | 4,163,259.33 | 41,049,400.07 |
| 4/7/24 | 5.249 | 5.45 | 5.235 | 5.375 | 3,884,711.93 | 41,079,069.79 |
| 4/6/24 | 5.365 | 5.442 | 5.225 | 5.249 | 3,684,567.07 | 40,117,359.32 |
| 4/5/24 | 5.152 | 5.513 | 5.024 | 5.365 | 9,384,557.68 | 41,001,173.48 |
| 4/4/24 | 5.164 | 5.486 | 5.028 | 5.153 | 11,069,415.14 | 39,303,585.17 |
| 4/3/24 | 4.964 | 5.413 | 4.826 | 5.165 | 11,151,954.38 | 39,393,444.27 |
| 4/2/24 | 5.306 | 5.306 | 4.76 | 4.966 | 4,572,544.6 | 37,861,831.94 |
| 4/1/24 | 5.508 | 5.514 | 5.292 | 5.306 | 7,467,606.4 | 40,472,327.71 |
| 3/31/24 | 5.336 | 5.512 | 5.318 | 5.51 | 2,979,553.21 | 42,016,823.77 |
| 3/30/24 | 5.303 | 5.414 | 5.284 | 5.336 | 3,115,750.08 | 40,698,387.38 |
| 3/29/24 | 5.332 | 5.404 | 5.18 | 5.31 | 3,475,795.05 | 40,499,317.5 |
| 3/28/24 | 5.134 | 5.371 | 5.107 | 5.336 | 4,954,029.52 | 40,700,136.62 |
| 3/27/24 | 5.277 | 5.375 | 5.074 | 5.134 | 7,586,833.58 | 39,162,790.77 |
| 3/26/24 | 5.326 | 5.484 | 5.234 | 5.278 | 6,672,523.27 | 40,257,460.64 |
| 3/25/24 | 5.19 | 5.456 | 5.18 | 5.326 | 9,238,296.23 | 40,826,302.56 |
| 3/24/24 | 5.08 | 5.292 | 5.059 | 5.188 | 7,084,469.01 | 39,764,378.16 |
| 3/23/24 | 5.111 | 5.203 | 5.013 | 5.087 | 7,488,820.77 | 38,990,911.17 |
| 3/22/24 | 4.864 | 5.746 | 4.823 | 5.122 | 32,262,439.97 | 39,259,125.78 |
| 3/21/24 | 4.828 | 4.931 | 4.751 | 4.866 | 5,583,791.14 | 37,227,613.9 |
| 3/20/24 | 4.633 | 4.936 | 4.524 | 4.826 | 15,179,620.55 | 36,924,854.04 |
| 3/19/24 | 4.982 | 5.021 | 4.413 | 4.626 | 11,353,018.03 | 35,390,169.75 |
| 3/18/24 | 5.215 | 5.359 | 4.904 | 4.982 | 10,821,553.14 | 38,115,583.38 |
| 3/17/24 | 5.081 | 5.269 | 4.904 | 5.218 | 4,134,859.7 | 39,921,742.49 |
| 3/16/24 | 5.39 | 5.476 | 5.055 | 5.084 | 6,975,728.99 | 38,897,505.5 |
| 3/15/24 | 5.363 | 5.705 | 5.139 | 5.39 | 20,803,195.79 | 41,234,651.63 |
| 3/14/24 | 5.468 | 5.579 | 5.242 | 5.363 | 10,268,886.04 | 41,027,591.04 |
| 3/13/24 | 5.273 | 6.192 | 5.252 | 5.467 | 18,879,937.38 | 41,829,858.03 |
| 3/12/24 | 5.17 | 5.348 | 5.072 | 5.273 | 10,651,275.63 | 40,345,378.92 |
| 3/11/24 | 5.104 | 5.394 | 4.953 | 5.171 | 11,018,876.78 | 39,562,159.23 |
| 3/10/24 | 5.192 | 5.235 | 4.937 | 5.104 | 7,095,823.5 | 39,051,567.13 |
| 3/9/24 | 5.256 | 5.5 | 5.046 | 5.192 | 13,365,843.77 | 39,719,329.41 |
| 3/8/24 | 4.69 | 6.462 | 4.67 | 5.256 | 70,306,982.1 | 40,214,386.74 |
| 3/7/24 | 4.631 | 4.744 | 4.456 | 4.69 | 6,642,192.75 | 35,883,582.91 |
| 3/6/24 | 4.323 | 4.663 | 4.189 | 4.631 | 7,495,848.05 | 35,432,820.71 |
| 3/5/24 | 4.277 | 4.414 | 4.203 | 4.323 | 8,191,837.15 | 33,071,351.72 |
| 3/4/24 | 4.116 | 4.459 | 4.107 | 4.275 | 6,427,447.35 | 32,710,517.24 |
| 3/3/24 | 4.207 | 4.255 | 4.002 | 4.119 | 5,301,848.84 | 31,512,723.86 |
| 3/2/24 | 3.905 | 4.427 | 3.847 | 4.213 | 10,975,665.43 | 32,232,030.24 |
| 3/1/24 | 3.712 | 3.972 | 3.712 | 3.907 | 6,345,559.2 | 29,895,024.35 |
| 2/29/24 | 3.666 | 3.732 | 3.642 | 3.711 | 2,952,435.62 | 28,392,074.3 |
| 2/28/24 | 3.727 | 3.743 | 3.602 | 3.665 | 2,812,512.77 | 28,409,055.99 |
| 2/27/24 | 3.737 | 3.745 | 3.666 | 3.725 | 2,219,193.2 | 29,333,011.82 |
| 2/26/24 | 3.765 | 3.778 | 3.667 | 3.737 | 2,394,774.68 | 29,447,623.91 |
| 2/25/24 | 3.686 | 3.836 | 3.664 | 3.765 | 4,360,680.53 | 30,212,230.91 |
| 2/24/24 | 3.678 | 3.792 | 3.658 | 3.685 | 2,368,416.39 | 29,575,224.91 |
| 2/23/24 | 3.577 | 3.728 | 3.541 | 3.678 | 3,360,851.29 | 29,514,035.64 |
| 2/22/24 | 3.504 | 3.884 | 3.457 | 3.58 | 10,373,521.75 | 28,737,537.04 |
| 2/21/24 | 3.544 | 3.563 | 3.444 | 3.504 | 2,014,783.26 | 28,123,769.44 |
| 2/20/24 | 3.584 | 3.65 | 3.49 | 3.544 | 3,210,413.91 | 28,445,754.95 |
| 2/19/24 | 3.506 | 3.623 | 3.471 | 3.583 | 3,647,889.45 | 28,761,125.44 |
| 2/18/24 | 3.482 | 3.553 | 3.454 | 3.508 | 2,046,417.24 | 28,159,013.37 |
| 2/17/24 | 3.508 | 3.699 | 3.46 | 3.483 | 6,056,818.79 | 27,955,591.91 |
| 2/16/24 | 3.441 | 3.543 | 3.436 | 3.503 | 3,684,447.92 | 28,117,999.93 |
| 2/15/24 | 3.424 | 3.466 | 3.406 | 3.442 | 2,683,655.61 | 27,624,467.87 |
| 2/14/24 | 3.478 | 3.519 | 3.424 | 3.426 | 4,229,391.13 | 27,497,217.45 |
| 2/13/24 | 3.353 | 3.616 | 3.3 | 3.475 | 9,670,654.41 | 27,893,336.88 |
| 2/12/24 | 3.331 | 3.356 | 3.299 | 3.352 | 1,527,929.01 | 26,905,513.55 |
| 2/11/24 | 3.31 | 3.35 | 3.303 | 3.33 | 1,462,397.14 | 26,724,928.2 |
| 2/10/24 | 3.313 | 3.338 | 3.287 | 3.312 | 1,428,241.56 | 26,580,274.3 |
| 2/9/24 | 3.27 | 3.326 | 3.266 | 3.312 | 1,689,824.45 | 26,580,954.68 |
| 2/8/24 | 3.256 | 3.278 | 3.246 | 3.27 | 1,119,460.43 | 24,374,517.17 |
| 2/7/24 | 3.242 | 3.275 | 3.231 | 3.256 | 1,087,444.15 | 24,267,311.97 |
| 2/6/24 | 3.252 | 3.263 | 3.224 | 3.242 | 1,087,493.36 | 24,168,051.33 |
| 2/5/24 | 3.27 | 3.297 | 3.236 | 3.253 | 1,035,222.01 | 28,510,859.32 |
| 2/4/24 | 3.282 | 3.314 | 3.249 | 3.27 | 1,268,491.8 | 28,663,513.73 |
| 2/3/24 | 3.275 | 3.317 | 3.259 | 3.284 | 1,555,021.09 | 28,778,748.1 |
| 2/2/24 | 3.28 | 3.303 | 3.248 | 3.274 | 1,140,683.62 | 28,696,262.71 |
| 2/1/24 | 3.276 | 3.297 | 3.224 | 3.28 | 1,824,892.26 | 28,745,916.65 |
| 1/31/24 | 3.316 | 3.358 | 3.243 | 3.276 | 2,185,942.3 | 28,755,452.19 |
| 1/30/24 | 3.316 | 3.575 | 3.303 | 3.315 | 7,692,165.34 | 29,099,230.14 |
| 1/29/24 | 3.283 | 3.342 | 3.26 | 3.315 | 1,598,611.14 | 29,099,879.31 |
| 1/28/24 | 3.3 | 3.372 | 3.26 | 3.286 | 1,341,874.69 | 28,841,303.84 |
| 1/27/24 | 3.301 | 3.354 | 3.279 | 3.301 | 1,431,736.44 | 28,975,279.01 |
| 1/26/24 | 3.244 | 3.35 | 3.231 | 3.3 | 2,284,855.86 | 28,967,679.13 |
