PSYCF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 0.0357 | -0.0036 | -9.16% | 0.0357 | 0.0357 | 0.0357 | 3,209 |
Jun 27 2024 | 0.0393 | 0.00 | 0.00% | 0.0393 | 0.0393 | 0.0393 | 0 |
Jun 26 2024 | 0.0393 | -0.00385 | -8.92% | 0.0393 | 0.0393 | 0.0393 | 570 |
Jun 25 2024 | 0.04315 | -0.00185 | -4.11% | 0.044 | 0.044 | 0.0363 | 35,365 |
Jun 24 2024 | 0.045 | 0.003 | 7.14% | 0.043 | 0.045 | 0.043 | 2,366 |
Jun 21 2024 | 0.042 | 0.00 | 0.00% | 0.042 | 0.042 | 0.042 | 0 |
Jun 20 2024 | 0.042 | -0.0024 | -5.41% | 0.0424 | 0.0424 | 0.042 | 10,000 |
Jun 18 2024 | 0.0444 | 0.00 | 0.00% | 0.0444 | 0.0444 | 0.0444 | 0 |
Jun 17 2024 | 0.0444 | -0.0143 | -24.36% | 0.04675 | 0.04675 | 0.0441 | 1,600 |
Jun 14 2024 | 0.0587 | 0.0055 | 10.34% | 0.055 | 0.0587 | 0.042 | 32,900 |
Jun 13 2024 | 0.0532 | -0.0018 | -3.27% | 0.065 | 0.065 | 0.0532 | 1,250 |
Jun 12 2024 | 0.055 | 0.00 | 0.00% | 0.0498 | 0.055 | 0.042 | 40,075 |
Jun 11 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0 |
Jun 10 2024 | 0.055 | 0.0015 | 2.80% | 0.046 | 0.055 | 0.0435 | 157,369 |
Jun 07 2024 | 0.0535 | 0.007 | 15.05% | 0.051 | 0.063 | 0.051 | 118,250 |
Jun 06 2024 | 0.0465 | -0.0085 | -15.45% | 0.0465 | 0.0465 | 0.041 | 13,100 |
Jun 05 2024 | 0.055 | 0.0034 | 6.59% | 0.055 | 0.055 | 0.055 | 3,000 |
Jun 04 2024 | 0.0516 | -0.0054 | -9.47% | 0.0516 | 0.0516 | 0.0516 | 21,085 |
Jun 03 2024 | 0.057 | -0.0049 | -7.92% | 0.0735 | 0.0735 | 0.0539 | 15,200 |
May 31 2024 | 0.0619 | 0.0057 | 10.14% | 0.06375 | 0.0673 | 0.0619 | 9,518 |
May 30 2024 | 0.0562 | 0.00005 | 0.09% | 0.0562 | 0.0562 | 0.0562 | 15,300 |
May 29 2024 | 0.05615 | -0.00395 | -6.57% | 0.06 | 0.06 | 0.05615 | 7,200 |
May 28 2024 | 0.0601 | 0.0021 | 3.62% | 0.055 | 0.0601 | 0.0485 | 12,100 |
May 24 2024 | 0.058 | 0.00 | 0.00% | 0.058 | 0.058 | 0.058 | 0 |
May 23 2024 | 0.058 | -0.0094 | -13.95% | 0.0641 | 0.0641 | 0.0555 | 126,300 |
May 22 2024 | 0.0674 | 0.00 | 0.00% | 0.0674 | 0.0674 | 0.0674 | 0 |
May 21 2024 | 0.0674 | -0.006 | -8.17% | 0.0674 | 0.0674 | 0.0674 | 1,500 |
May 20 2024 | 0.0734 | 0.0014 | 1.94% | 0.0734 | 0.0734 | 0.0734 | 9,000 |
May 17 2024 | 0.072 | 0.0033 | 4.80% | 0.078 | 0.078 | 0.06 | 19,837 |
May 16 2024 | 0.0687 | -0.00295 | -4.12% | 0.0687 | 0.0687 | 0.0687 | 1,540 |
May 15 2024 | 0.07165 | 0.00055 | 0.77% | 0.083 | 0.09 | 0.055 | 149,800 |
May 14 2024 | 0.0711 | 0.0041 | 6.12% | 0.06975 | 0.0718 | 0.06975 | 10,400 |
May 13 2024 | 0.067 | -0.00025 | -0.37% | 0.07 | 0.07 | 0.0577 | 250,332 |
May 10 2024 | 0.06725 | 0.0002 | 0.30% | 0.0634 | 0.06725 | 0.0634 | 4,111 |
May 09 2024 | 0.06705 | 0.00805 | 13.64% | 0.0671 | 0.0674 | 0.0641 | 12,153 |
May 08 2024 | 0.059 | 0.00 | 0.00% | 0.059 | 0.059 | 0.059 | 0 |
May 07 2024 | 0.059 | -0.00388 | -6.16% | 0.073 | 0.073 | 0.059 | 116,075 |
May 06 2024 | 0.062875 | 0.00138 | 2.24% | 0.067 | 0.07 | 0.05 | 20,580 |
May 03 2024 | 0.0615 | 0.0112 | 22.27% | 0.057 | 0.0616 | 0.057 | 23,000 |
May 02 2024 | 0.0503 | 0.0014 | 2.86% | 0.0536 | 0.0536 | 0.0503 | 30,850 |
May 01 2024 | 0.0489 | 0.00725 | 17.41% | 0.0392 | 0.0489 | 0.0392 | 16,849 |
Apr 30 2024 | 0.04165 | 0.00245 | 6.25% | 0.04165 | 0.04165 | 0.04165 | 1,500 |
Apr 29 2024 | 0.0392 | -0.0003 | -0.76% | 0.0392 | 0.0392 | 0.0392 | 1,351 |
Apr 26 2024 | 0.0395 | -0.0005 | -1.25% | 0.0395 | 0.0395 | 0.0395 | 3,010 |
Apr 25 2024 | 0.04 | 0.0042 | 11.73% | 0.0358 | 0.04 | 0.0323 | 86,740 |
Apr 24 2024 | 0.0358 | 0.00 | 0.00% | 0.0358 | 0.0358 | 0.0358 | 0 |
Apr 23 2024 | 0.0358 | -0.0032 | -8.21% | 0.0358 | 0.0358 | 0.0358 | 380 |
Apr 22 2024 | 0.039 | 0.00 | 0.00% | 0.039 | 0.039 | 0.039 | 0 |
Apr 19 2024 | 0.039 | 0.0062 | 18.90% | 0.035 | 0.03915 | 0.0337 | 32,846 |
Apr 18 2024 | 0.0328 | 0.0028 | 9.33% | 0.0328 | 0.0328 | 0.0328 | 500 |
Apr 17 2024 | 0.03 | 0.0015 | 5.26% | 0.03105 | 0.03105 | 0.03 | 2,235 |
Apr 16 2024 | 0.0285 | -0.0001 | -0.35% | 0.02979 | 0.02979 | 0.0285 | 1,520 |
Apr 15 2024 | 0.0286 | -0.00103 | -3.46% | 0.0286 | 0.0286 | 0.0286 | 13,658 |
Apr 12 2024 | 0.029625 | 0.00 | 0.00% | 0.029625 | 0.029625 | 0.029625 | 0 |
Apr 11 2024 | 0.029625 | 0.00 | 0.00% | 0.029625 | 0.029625 | 0.029625 | 0 |
Apr 10 2024 | 0.029625 | -0.00188 | -5.95% | 0.0283 | 0.029625 | 0.0283 | 1,170 |
Apr 09 2024 | 0.0315 | 0.00 | 0.00% | 0.0315 | 0.0315 | 0.0315 | 140 |
Apr 08 2024 | 0.0315 | 0.00 | 0.00% | 0.0315 | 0.0315 | 0.0315 | 0 |
Apr 05 2024 | 0.0315 | -0.0022 | -6.53% | 0.025 | 0.0315 | 0.025 | 9,849 |
Apr 04 2024 | 0.0337 | 0.0077 | 29.62% | 0.0224 | 0.0337 | 0.0224 | 10,140 |
Apr 03 2024 | 0.026 | -0.0024 | -8.45% | 0.0295 | 0.0295 | 0.025 | 35,550 |
Apr 02 2024 | 0.0284 | -0.0056 | -16.47% | 0.0284 | 0.0284 | 0.0284 | 25,090 |
Apr 01 2024 | 0.034 | 0.0054 | 18.88% | 0.027 | 0.035625 | 0.0257 | 287,456 |