PRS Coin Values PRS
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-02-08 | $0.0467400 | $0.0461500 | $0.0461500 | $0.0461500 |
2023-02-09 | $0.0461500 | $0.0438300 | $0.0438300 | $0.0438300 |
2023-02-10 | $0.0438300 | $0.0434900 | $0.0434900 | $0.0434900 |
2023-02-11 | $0.0434900 | $0.0439400 | $0.0439400 | $0.0439400 |
2023-02-12 | $0.0439400 | $0.0438000 | $0.0438000 | $0.0438000 |
2023-02-13 | $0.0438000 | $0.0437900 | $0.0437900 | $0.0437900 |
2023-02-14 | $0.0437900 | $0.0446400 | $0.0446400 | $0.0446400 |
2023-02-15 | $0.0446400 | $0.0489100 | $0.0489100 | $0.0489100 |
2023-02-16 | $0.0489100 | $0.0473000 | $0.0473000 | $0.0473000 |
2023-02-17 | $0.0473000 | $0.0494000 | $0.0494000 | $0.0494000 |
2023-02-18 | $0.0494000 | $0.0495200 | $0.0495200 | $0.0495200 |
2023-02-19 | $0.0495200 | $0.0488200 | $0.0488200 | $0.0488200 |
2023-02-20 | $0.0488200 | $0.0499200 | $0.0499200 | $0.0499200 |
2023-02-21 | $0.0499200 | $0.0491500 | $0.0491500 | $0.0491500 |
2023-02-22 | $0.0491500 | $0.0486200 | $0.0486200 | $0.0486200 |
2023-02-23 | $0.0486200 | $0.0486300 | $0.0486300 | $0.0486200 |
2023-02-24 | $0.0481200 | $0.0466100 | $0.0466100 | $0.0466100 |
2023-02-25 | $0.0466100 | $0.0465700 | $0.0465700 | $0.0465700 |
2023-02-26 | $0.0465700 | $0.0473500 | $0.0473500 | $0.0473500 |
2023-02-27 | $0.0473500 | $0.0472200 | $0.0472200 | $0.0472200 |
2023-02-28 | $0.0472200 | $0.0465000 | $0.0465000 | $0.0465000 |
2023-03-01 | $0.0465000 | $0.0475200 | $0.0475200 | $0.0475200 |
2023-03-02 | $0.0475200 | $0.0471700 | $0.0471700 | $0.0471700 |
2023-03-03 | $0.0471700 | $0.0449500 | $0.0449500 | $0.0449500 |
2023-03-04 | $0.0449500 | $0.0449300 | $0.0449300 | $0.0449300 |
2023-03-05 | $0.0449300 | $0.0450900 | $0.0450900 | $0.0450900 |
2023-03-06 | $0.0450900 | $0.0450400 | $0.0450400 | $0.0450400 |
2023-03-07 | $0.0450400 | $0.0446200 | $0.0446200 | $0.0446200 |
2023-03-08 | $0.0446200 | $0.0436300 | $0.0436300 | $0.0436300 |
2023-03-09 | $0.0436300 | $0.0409400 | $0.0409400 | $0.0409400 |
2023-03-10 | $0.0409400 | $0.0406200 | $0.0406200 | $0.0406200 |
2023-03-11 | $0.0406200 | $0.0414300 | $0.0414300 | $0.0414300 |
2023-03-12 | $0.0414300 | $0.0445800 | $0.0445800 | $0.0445800 |
2023-03-13 | $0.0445800 | $0.0486500 | $0.0486500 | $0.0486500 |
2023-03-14 | $0.0486500 | $0.0497700 | $0.0497700 | $0.0497700 |
2023-03-15 | $0.0497700 | $0.0489800 | $0.0489800 | $0.0489800 |
2023-03-16 | $0.0489800 | $0.0504 | $0.0504 | $0.0504 |
2023-03-17 | $0.0504 | $0.0552 | $0.0552 | $0.0552 |
2023-03-18 | $0.0552 | $0.0542 | $0.0542 | $0.0542 |
2023-03-19 | $0.0542 | $0.0564 | $0.0564 | $0.0564 |
2023-03-20 | $0.0564 | $0.0559 | $0.0559 | $0.0559 |
2023-03-21 | $0.0559 | $0.0567 | $0.0567 | $0.0567 |
2023-03-22 | $0.0567 | $0.0549 | $0.0549 | $0.0549 |
2023-03-23 | $0.0549 | $0.0570 | $0.0570 | $0.0570 |
2023-03-24 | $0.0570 | $0.0553 | $0.0553 | $0.0553 |
2023-03-25 | $0.0553 | $0.0553 | $0.0553 | $0.0553 |
2023-03-26 | $0.0553 | $0.0563 | $0.0563 | $0.0563 |
2023-03-27 | $0.0563 | $0.0546 | $0.0546 | $0.0546 |
2023-03-28 | $0.0546 | $0.0548 | $0.0548 | $0.0548 |
2023-03-29 | $0.0548 | $0.0570 | $0.0570 | $0.0570 |
2023-03-30 | $0.0570 | $0.0564 | $0.0564 | $0.0564 |
2023-03-31 | $0.0564 | $0.0572 | $0.0572 | $0.0572 |
2023-04-01 | $0.0572 | $0.0572 | $0.0572 | $0.0572 |
2023-04-02 | $0.0572 | $0.0567 | $0.0567 | $0.0567 |
2023-04-03 | $0.0567 | $0.0566 | $0.0567 | $0.0566 |
2023-04-06 | $0.0566 | $0.0564 | $0.0564 | $0.0564 |
2023-04-07 | $0.0564 | $0.0561 | $0.0561 | $0.0561 |
2023-04-08 | $0.0561 | $0.0562 | $0.0562 | $0.0562 |
2023-04-09 | $0.0562 | $0.0570 | $0.0570 | $0.0570 |
2023-04-10 | $0.0570 | $0.0596 | $0.0596 | $0.0596 |
2023-04-11 | $0.0596 | $0.0608 | $0.0608 | $0.0608 |
2023-04-12 | $0.0608 | $0.0601 | $0.0601 | $0.0601 |
2023-04-13 | $0.0601 | $0.0611 | $0.0611 | $0.0611 |
2023-04-14 | $0.0611 | $0.0613 | $0.0613 | $0.0613 |
2023-04-15 | $0.0613 | $0.0610 | $0.0610 | $0.0610 |
2023-04-16 | $0.0610 | $0.0610 | $0.0610 | $0.0610 |
2023-04-17 | $0.0610 | $0.0592 | $0.0592 | $0.0592 |
2023-04-18 | $0.0592 | $0.0611 | $0.0611 | $0.0611 |
2023-04-19 | $0.0611 | $0.0579 | $0.0579 | $0.0579 |
2023-04-20 | $0.0579 | $0.0568 | $0.0568 | $0.0568 |
2023-04-21 | $0.0568 | $0.0548 | $0.0548 | $0.0548 |
2023-04-22 | $0.0548 | $0.0559 | $0.0559 | $0.0559 |
2023-04-23 | $0.0559 | $0.0555 | $0.0555 | $0.0555 |
2023-04-24 | $0.0555 | $0.0553 | $0.0553 | $0.0553 |
2023-04-25 | $0.0553 | $0.0569 | $0.0569 | $0.0569 |
2023-04-26 | $0.0569 | $0.0572 | $0.0572 | $0.0572 |
2023-04-27 | $0.0572 | $0.0593 | $0.0593 | $0.0593 |
2023-04-28 | $0.0593 | $0.0590 | $0.0590 | $0.0590 |
2023-04-29 | $0.0590 | $0.0588 | $0.0588 | $0.0588 |
2023-04-30 | $0.0588 | $0.0588 | $0.0588 | $0.0588 |
2023-05-01 | $0.0588 | $0.0565 | $0.0565 | $0.0565 |
2023-05-02 | $0.0565 | $0.0577 | $0.0577 | $0.0577 |
2023-05-03 | $0.0577 | $0.0584 | $0.0584 | $0.0584 |
2023-05-04 | $0.0584 | $0.0580 | $0.0580 | $0.0580 |
2023-05-05 | $0.0580 | $0.0594 | $0.0594 | $0.0594 |
2023-05-06 | $0.0594 | $0.0582 | $0.0582 | $0.0582 |
2023-05-07 | $0.0582 | $0.0574 | $0.0574 | $0.0574 |
2023-05-08 | $0.0574 | $0.0558 | $0.0558 | $0.0558 |
2023-05-09 | $0.0558 | $0.0556 | $0.0556 | $0.0556 |
2023-05-10 | $0.0556 | $0.0555 | $0.0555 | $0.0555 |
2023-05-11 | $0.0555 | $0.0555 | $0.0555 | $0.0555 |
2023-05-12 | $0.0543 | $0.0539 | $0.0539 | $0.0539 |
2023-05-13 | $0.0539 | $0.0539 | $0.0539 | $0.0539 |
2023-05-14 | $0.0539 | $0.0541 | $0.0541 | $0.0541 |
2023-05-15 | $0.0541 | $0.0546 | $0.0546 | $0.0546 |
2023-05-16 | $0.0546 | $0.0543 | $0.0543 | $0.0543 |
2023-05-17 | $0.0543 | $0.0551 | $0.0551 | $0.0551 |
2023-05-18 | $0.0551 | $0.0539 | $0.0539 | $0.0539 |
2023-05-19 | $0.0539 | $0.0540 | $0.0540 | $0.0540 |
2023-05-20 | $0.0540 | $0.0545 | $0.0545 | $0.0545 |
2023-05-21 | $0.0545 | $0.0538 | $0.0538 | $0.0538 |
2023-05-22 | $0.0538 | $0.0540 | $0.0540 | $0.0540 |
2023-05-23 | $0.0540 | $0.0547 | $0.0547 | $0.0547 |
2023-05-24 | $0.0547 | $0.0529 | $0.0529 | $0.0529 |
2023-05-25 | $0.0529 | $0.0532 | $0.0532 | $0.0532 |
2023-05-26 | $0.0532 | $0.0537 | $0.0537 | $0.0537 |
2023-05-27 | $0.0537 | $0.0540 | $0.0540 | $0.0540 |
2023-05-28 | $0.0540 | $0.0564 | $0.0564 | $0.0564 |
2023-05-29 | $0.0564 | $0.0558 | $0.0558 | $0.0558 |
2023-05-30 | $0.0558 | $0.0557 | $0.0557 | $0.0557 |
2023-05-31 | $0.0557 | $0.0547 | $0.0547 | $0.0547 |
2023-06-01 | $0.0547 | $0.0539 | $0.0539 | $0.0539 |
2023-06-02 | $0.0539 | $0.0548 | $0.0548 | $0.0548 |
2023-06-03 | $0.0548 | $0.0544 | $0.0544 | $0.0544 |
2023-06-04 | $0.0544 | $0.0545 | $0.0545 | $0.0545 |
2023-06-05 | $0.0545 | $0.0545 | $0.0545 | $0.0545 |
2023-06-06 | $0.0517 | $0.0548 | $0.0548 | $0.0548 |
2023-06-07 | $0.0548 | $0.0530 | $0.0530 | $0.0530 |
2023-06-08 | $0.0530 | $0.0533 | $0.0533 | $0.0533 |
2023-06-09 | $0.0533 | $0.0532 | $0.0532 | $0.0532 |
2023-06-10 | $0.0532 | $0.0520 | $0.0520 | $0.0520 |
2023-06-11 | $0.0520 | $0.0520 | $0.0520 | $0.0519 |
2023-06-12 | $0.0521 | $0.0521 | $0.0521 | $0.0521 |
2023-06-13 | $0.0521 | $0.0521 | $0.0521 | $0.0521 |
2023-06-14 | $0.0521 | $0.0505 | $0.0505 | $0.0505 |
2023-06-15 | $0.0505 | $0.0514 | $0.0514 | $0.0514 |
2023-06-16 | $0.0514 | $0.0529 | $0.0529 | $0.0529 |
2023-06-17 | $0.0529 | $0.0533 | $0.0533 | $0.0533 |
2023-06-18 | $0.0533 | $0.0529 | $0.0529 | $0.0529 |
2023-06-19 | $0.0529 | $0.0539 | $0.0539 | $0.0539 |
2023-06-20 | $0.0539 | $0.0569 | $0.0569 | $0.0569 |
2023-06-21 | $0.0569 | $0.0603 | $0.0603 | $0.0603 |
2023-06-22 | $0.0603 | $0.0601 | $0.0601 | $0.0601 |
2023-06-23 | $0.0601 | $0.0617 | $0.0617 | $0.0617 |
2023-06-24 | $0.0617 | $0.0614 | $0.0614 | $0.0614 |
2023-06-25 | $0.0614 | $0.0613 | $0.0613 | $0.0613 |
2023-06-26 | $0.0613 | $0.0609 | $0.0609 | $0.0609 |
2023-06-27 | $0.0609 | $0.0617 | $0.0617 | $0.0617 |
2023-06-28 | $0.0617 | $0.0605 | $0.0605 | $0.0605 |
2023-06-29 | $0.0605 | $0.0612 | $0.0612 | $0.0612 |
2023-06-30 | $0.0612 | $0.0613 | $0.0613 | $0.0613 |
2023-07-01 | $0.0613 | $0.0615 | $0.0615 | $0.0615 |
2023-07-02 | $0.0615 | $0.0615 | $0.0615 | $0.0615 |
2023-07-03 | $0.0615 | $0.0626 | $0.0626 | $0.0626 |
2023-07-04 | $0.0626 | $0.0619 | $0.0619 | $0.0619 |
2023-07-05 | $0.0619 | $0.0613 | $0.0613 | $0.0613 |
2023-07-06 | $0.0613 | $0.0601 | $0.0601 | $0.0601 |
2023-07-07 | $0.0601 | $0.0610 | $0.0610 | $0.0610 |
2023-07-08 | $0.0610 | $0.0609 | $0.0609 | $0.0609 |
2023-07-09 | $0.0609 | $0.0606 | $0.0606 | $0.0606 |
2023-07-10 | $0.0606 | $0.0612 | $0.0612 | $0.0612 |
2023-07-11 | $0.0612 | $0.0612 | $0.0612 | $0.0611 |
2023-07-12 | $0.0616 | $0.0611 | $0.0611 | $0.0611 |
2023-07-13 | $0.0611 | $0.0633 | $0.0633 | $0.0633 |
2023-07-14 | $0.0633 | $0.0610 | $0.0610 | $0.0610 |
2023-07-15 | $0.0610 | $0.0609 | $0.0609 | $0.0609 |
2023-07-16 | $0.0609 | $0.0608 | $0.0608 | $0.0608 |
2023-07-17 | $0.0608 | $0.0606 | $0.0606 | $0.0606 |
2023-07-18 | $0.0606 | $0.0600 | $0.0600 | $0.0600 |
2023-07-19 | $0.0600 | $0.0601 | $0.0601 | $0.0601 |
2023-07-20 | $0.0601 | $0.0599 | $0.0599 | $0.0599 |
2023-07-21 | $0.0599 | $0.0601 | $0.0601 | $0.0601 |
2023-07-22 | $0.0601 | $0.0599 | $0.0599 | $0.0599 |
2023-07-23 | $0.0599 | $0.0605 | $0.0605 | $0.0605 |
2023-07-24 | $0.0605 | $0.0587 | $0.0587 | $0.0587 |
2023-07-25 | $0.0587 | $0.0587 | $0.0587 | $0.0587 |
2023-07-26 | $0.0587 | $0.0590 | $0.0590 | $0.0590 |
2023-07-27 | $0.0590 | $0.0587 | $0.0587 | $0.0587 |
2023-07-28 | $0.0587 | $0.0589 | $0.0589 | $0.0589 |
2023-07-29 | $0.0589 | $0.0590 | $0.0590 | $0.0590 |
2023-07-30 | $0.0590 | $0.0589 | $0.0589 | $0.0589 |
2023-07-31 | $0.0589 | $0.0588 | $0.0588 | $0.0588 |
2023-08-01 | $0.0588 | $0.0597 | $0.0597 | $0.0597 |
2023-08-02 | $0.0597 | $0.0586 | $0.0586 | $0.0586 |
2023-08-03 | $0.0586 | $0.0587 | $0.0587 | $0.0587 |
2023-08-04 | $0.0587 | $0.0585 | $0.0585 | $0.0585 |
2023-08-05 | $0.0585 | $0.0584 | $0.0584 | $0.0584 |
2023-08-06 | $0.0584 | $0.0584 | $0.0584 | $0.0584 |
2023-08-07 | $0.0584 | $0.0587 | $0.0587 | $0.0587 |
2023-08-08 | $0.0587 | $0.0598 | $0.0598 | $0.0598 |
2023-08-09 | $0.0598 | $0.0594 | $0.0594 | $0.0594 |
2023-08-10 | $0.0594 | $0.0592 | $0.0592 | $0.0592 |
2023-08-11 | $0.0592 | $0.0591 | $0.0591 | $0.0591 |
2023-08-12 | $0.0591 | $0.0591 | $0.0591 | $0.0591 |
2023-08-13 | $0.0591 | $0.0589 | $0.0589 | $0.0589 |
2023-08-14 | $0.0589 | $0.0588 | $0.0589 | $0.0588 |
2023-08-15 | $0.0591 | $0.0586 | $0.0586 | $0.0586 |
2023-08-16 | $0.0586 | $0.0577 | $0.0577 | $0.0577 |
2023-08-17 | $0.0577 | $0.0535 | $0.0535 | $0.0535 |
2023-08-18 | $0.0535 | $0.0524 | $0.0524 | $0.0524 |
2023-08-19 | $0.0524 | $0.0525 | $0.0525 | $0.0525 |
2023-08-20 | $0.0525 | $0.0526 | $0.0526 | $0.0526 |
2023-08-21 | $0.0526 | $0.0525 | $0.0525 | $0.0525 |
2023-08-22 | $0.0525 | $0.0523 | $0.0523 | $0.0523 |
2023-08-23 | $0.0523 | $0.0531 | $0.0531 | $0.0531 |
2023-08-24 | $0.0531 | $0.0526 | $0.0526 | $0.0526 |
2023-08-25 | $0.0526 | $0.0524 | $0.0524 | $0.0524 |
2023-08-26 | $0.0524 | $0.0523 | $0.0523 | $0.0523 |
2023-08-27 | $0.0523 | $0.0524 | $0.0524 | $0.0524 |
2023-08-28 | $0.0524 | $0.0525 | $0.0525 | $0.0525 |
2023-08-29 | $0.0525 | $0.0557 | $0.0557 | $0.0557 |
2023-08-30 | $0.0557 | $0.0549 | $0.0549 | $0.0549 |
2023-08-31 | $0.0549 | $0.0521 | $0.0521 | $0.0521 |
2023-09-01 | $0.0521 | $0.0519 | $0.0519 | $0.0519 |
2023-09-02 | $0.0519 | $0.0520 | $0.0520 | $0.0520 |
2023-09-03 | $0.0520 | $0.0522 | $0.0522 | $0.0522 |
2023-09-04 | $0.0522 | $0.0519 | $0.0519 | $0.0519 |
2023-09-05 | $0.0519 | $0.0518 | $0.0518 | $0.0518 |
2023-09-06 | $0.0518 | $0.0518 | $0.0518 | $0.0518 |
2023-09-07 | $0.0518 | $0.0528 | $0.0528 | $0.0528 |
2023-09-08 | $0.0528 | $0.0521 | $0.0521 | $0.0521 |
2023-09-09 | $0.0521 | $0.0521 | $0.0521 | $0.0521 |
2023-09-10 | $0.0521 | $0.0519 | $0.0519 | $0.0519 |
2023-09-11 | $0.0519 | $0.0506 | $0.0506 | $0.0506 |
2023-09-12 | $0.0506 | $0.0519 | $0.0519 | $0.0519 |
2023-09-13 | $0.0519 | $0.0527 | $0.0527 | $0.0527 |
2023-09-14 | $0.0527 | $0.0533 | $0.0533 | $0.0533 |
2023-09-15 | $0.0533 | $0.0535 | $0.0535 | $0.0535 |
2023-09-16 | $0.0535 | $0.0534 | $0.0534 | $0.0534 |
2023-09-17 | $0.0534 | $0.0533 | $0.0533 | $0.0533 |
2023-09-18 | $0.0533 | $0.0538 | $0.0538 | $0.0538 |
2023-09-19 | $0.0538 | $0.0547 | $0.0547 | $0.0547 |
2023-09-20 | $0.0547 | $0.0545 | $0.0545 | $0.0545 |
2023-09-21 | $0.0545 | $0.0534 | $0.0534 | $0.0534 |
2023-09-22 | $0.0534 | $0.0534 | $0.0534 | $0.0534 |
2023-09-23 | $0.0534 | $0.0534 | $0.0534 | $0.0534 |
2023-09-24 | $0.0534 | $0.0528 | $0.0528 | $0.0528 |
2023-09-25 | $0.0528 | $0.0529 | $0.0529 | $0.0529 |
2023-09-26 | $0.0529 | $0.0529 | $0.0529 | $0.0529 |
Pair | Exchange |
---|---|
PRS/BTC | bigone |
PRS/ETH | bigone |
PRS/USDT | bigone |
PRS/BTC | cbx |
PRS/ETH | cbx |
PRS/ETH | etherdelta |
Press.One is a content distribution service based on the blockchain, similar in style to services like Steemit, which reward content creators in cryptocurrency based on the value of their contributions to the community.
Sorry, detailed technology about Perseus Fintech is not currently available
Sorry, detailed features about Perseus Fintech is not currently available