PRQ
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-09-21 | $0.0637 | $0.0637 | $0.0656 | $0.0624 |
2023-09-22 | $0.0637 | $0.0660 | $0.0796 | $0.0632 |
2023-09-23 | $0.0660 | $0.0648 | $0.0664 | $0.0622 |
2023-09-24 | $0.0648 | $0.0639 | $0.0649 | $0.0627 |
2023-09-25 | $0.0639 | $0.0648 | $0.0654 | $0.0621 |
2023-09-26 | $0.0648 | $0.0726 | $0.0744 | $0.0631 |
2023-09-27 | $0.0726 | $0.0634 | $0.0750 | $0.0570 |
2023-09-28 | $0.0634 | $0.0589 | $0.0651 | $0.0543 |
2023-09-29 | $0.0589 | $0.0574 | $0.0597 | $0.0565 |
2023-09-30 | $0.0574 | $0.0571 | $0.0591 | $0.0560 |
2023-10-01 | $0.0571 | $0.0547 | $0.0571 | $0.0529 |
2023-10-02 | $0.0547 | $0.0529 | $0.0575 | $0.0513 |
2023-10-03 | $0.0529 | $0.0516 | $0.0535 | $0.0491900 |
2023-10-04 | $0.0516 | $0.0504 | $0.0538 | $0.0483100 |
2023-10-05 | $0.0504 | $0.0501 | $0.0524 | $0.0487200 |
2023-10-06 | $0.0501 | $0.0512 | $0.0523 | $0.0486600 |
2023-10-07 | $0.0512 | $0.0510 | $0.0512 | $0.0510 |
2023-10-08 | $0.0502 | $0.0504 | $0.0529 | $0.0493700 |
2023-10-09 | $0.0504 | $0.0483500 | $0.0516 | $0.0453800 |
2023-10-10 | $0.0483500 | $0.0502 | $0.0507 | $0.0476800 |
2023-10-11 | $0.0502 | $0.0449000 | $0.0503 | $0.0394700 |
2023-10-12 | $0.0449000 | $0.0436900 | $0.0469900 | $0.0420500 |
2023-10-13 | $0.0436900 | $0.0433800 | $0.0456900 | $0.0418700 |
2023-10-14 | $0.0433800 | $0.0444700 | $0.0453100 | $0.0430000 |
2023-10-15 | $0.0444700 | $0.0438800 | $0.0458100 | $0.0424800 |
2023-10-16 | $0.0438800 | $0.0529 | $0.0599 | $0.0438600 |
2023-10-17 | $0.0529 | $0.0490000 | $0.0532 | $0.0461000 |
2023-10-18 | $0.0490000 | $0.0449100 | $0.0544 | $0.0423300 |
2023-10-19 | $0.0449100 | $0.0459000 | $0.0472900 | $0.0414600 |
2023-10-20 | $0.0459000 | $0.0460800 | $0.0473500 | $0.0451100 |
2023-10-21 | $0.0460800 | $0.0477100 | $0.0487900 | $0.0455300 |
2023-10-22 | $0.0477100 | $0.0478900 | $0.0507 | $0.0466500 |
2023-10-23 | $0.0478900 | $0.0496300 | $0.0511 | $0.0462000 |
2023-10-24 | $0.0496300 | $0.0534 | $0.0560 | $0.0484500 |
2023-10-25 | $0.0534 | $0.0534 | $0.0540 | $0.0507 |
2023-10-26 | $0.0534 | $0.0527 | $0.0553 | $0.0501 |
2023-10-27 | $0.0527 | $0.0489500 | $0.0537 | $0.0415900 |
2023-10-28 | $0.0489500 | $0.0479900 | $0.0509 | $0.0470700 |
2023-10-29 | $0.0479900 | $0.0458100 | $0.0490400 | $0.0446600 |
2023-10-30 | $0.0458100 | $0.0482500 | $0.0493100 | $0.0445600 |
2023-10-31 | $0.0482500 | $0.0468900 | $0.0498300 | $0.0461600 |
2023-11-01 | $0.0468900 | $0.0489600 | $0.0495500 | $0.0468300 |
2023-11-02 | $0.0489600 | $0.0506 | $0.0532 | $0.0483500 |
2023-11-03 | $0.0506 | $0.0522 | $0.0534 | $0.0502 |
2023-11-04 | $0.0522 | $0.0521 | $0.0525 | $0.0520 |
2023-11-05 | $0.0498800 | $0.0527 | $0.0577 | $0.0498200 |
2023-11-06 | $0.0527 | $0.0541 | $0.0551 | $0.0526 |
2023-11-07 | $0.0541 | $0.0534 | $0.0550 | $0.0518 |
2023-11-08 | $0.0534 | $0.0542 | $0.0548 | $0.0510 |
2023-11-09 | $0.0542 | $0.0543 | $0.0571 | $0.0536 |
2023-11-10 | $0.0543 | $0.0549 | $0.0549 | $0.0543 |
2023-12-24 | $0.1220000 | $0.1203000 | $0.1257000 | $0.1178000 |
2023-12-25 | $0.1203000 | $0.1180000 | $0.1226000 | $0.1143000 |
2023-12-26 | $0.1180000 | $0.1109000 | $0.1186000 | $0.1101000 |
2023-12-27 | $0.1109000 | $0.1138000 | $0.1193000 | $0.1086000 |
2023-12-28 | $0.1138000 | $0.1129000 | $0.1284000 | $0.1065000 |
2023-12-29 | $0.1129000 | $0.1106000 | $0.1139000 | $0.1071000 |
2023-12-30 | $0.1106000 | $0.1226000 | $0.1297000 | $0.1102000 |
2023-12-31 | $0.1226000 | $0.1178000 | $0.1307000 | $0.1147000 |
2024-01-01 | $0.1178000 | $0.1169000 | $0.1198000 | $0.1153000 |
2024-01-02 | $0.1169000 | $0.1151000 | $0.1202000 | $0.1112000 |
2024-01-03 | $0.1151000 | $0.1024000 | $0.1171000 | $0.0982 |
2024-01-04 | $0.1024000 | $0.1073000 | $0.1148000 | $0.1011000 |
2024-01-05 | $0.1073000 | $0.1006000 | $0.1078000 | $0.0980 |
2024-01-06 | $0.1006000 | $0.0965 | $0.1026000 | $0.0952 |
2024-01-07 | $0.0965 | $0.0994300 | $0.1097000 | $0.0901 |
2024-01-08 | $0.0994300 | $0.0941 | $0.0994300 | $0.0844 |
2024-01-09 | $0.0941 | $0.0930 | $0.0990400 | $0.0884 |
2024-01-10 | $0.0930 | $0.0945 | $0.1013000 | $0.0912 |
2024-01-11 | $0.0945 | $0.1009000 | $0.1047000 | $0.0922 |
2024-01-12 | $0.1009000 | $0.0922 | $0.1056000 | $0.0878 |
2024-01-13 | $0.0922 | $0.1039000 | $0.1194000 | $0.0899 |
2024-01-14 | $0.1039000 | $0.1555000 | $0.1869000 | $0.1018000 |
2024-01-15 | $0.1555000 | $0.1380000 | $0.1699000 | $0.1221000 |
2024-01-16 | $0.1380000 | $0.1370000 | $0.1416000 | $0.1221000 |
2024-01-17 | $0.1370000 | $0.1349000 | $0.1394000 | $0.1116000 |
2024-01-18 | $0.1349000 | $0.1196000 | $0.1400000 | $0.1167000 |
2024-01-19 | $0.1196000 | $0.1156000 | $0.1290000 | $0.1051000 |
2024-01-20 | $0.1156000 | $0.1538000 | $0.1641000 | $0.1136000 |
2024-01-21 | $0.1538000 | $0.1355000 | $0.1747000 | $0.1281000 |
2024-01-22 | $0.1355000 | $0.1287000 | $0.1376000 | $0.1156000 |
2024-01-23 | $0.1287000 | $0.1198000 | $0.1328000 | $0.1127000 |
2024-01-24 | $0.1198000 | $0.1187000 | $0.1259000 | $0.1147000 |
2024-01-25 | $0.1187000 | $0.1349000 | $0.1630000 | $0.1127000 |
2024-01-26 | $0.1349000 | $0.1345000 | $0.1591000 | $0.1277000 |
2024-01-27 | $0.1345000 | $0.1320000 | $0.1391000 | $0.1277000 |
2024-01-28 | $0.1320000 | $0.1323000 | $0.1387000 | $0.1289000 |
2024-01-29 | $0.1323000 | $0.1360000 | $0.1382000 | $0.1295000 |
2024-01-30 | $0.1360000 | $0.1488000 | $0.1609000 | $0.1360000 |
2024-01-31 | $0.1488000 | $0.1465000 | $0.1744000 | $0.1392000 |
2024-02-01 | $0.1465000 | $0.1534000 | $0.1696000 | $0.1413000 |
2024-02-02 | $0.1534000 | $0.1620000 | $0.1673000 | $0.1513000 |
2024-02-03 | $0.1620000 | $0.1888000 | $0.2122000 | $0.1593000 |
2024-02-04 | $0.1888000 | $0.1709000 | $0.1973000 | $0.1637000 |
2024-02-05 | $0.1709000 | $0.1639000 | $0.1828000 | $0.1553000 |
2024-02-06 | $0.1639000 | $0.1592000 | $0.1678000 | $0.1506000 |
2024-02-07 | $0.1592000 | $0.1621000 | $0.1661000 | $0.1453000 |
2024-02-08 | $0.1621000 | $0.1861000 | $0.1984000 | $0.1607000 |
2024-02-09 | $0.1861000 | $0.1801000 | $0.1999000 | $0.1675000 |
2024-02-10 | $0.1801000 | $0.1765000 | $0.1845000 | $0.1617000 |
2024-02-11 | $0.1765000 | $0.1703000 | $0.1795000 | $0.1649000 |
2024-02-12 | $0.1703000 | $0.1715000 | $0.1765000 | $0.1649000 |
2024-02-13 | $0.1715000 | $0.1682000 | $0.1753000 | $0.1641000 |
2024-02-14 | $0.1682000 | $0.1709000 | $0.1896000 | $0.1592000 |
2024-02-15 | $0.1709000 | $0.1668000 | $0.1770000 | $0.1623000 |
2024-02-16 | $0.1668000 | $0.1802000 | $0.1831000 | $0.1605000 |
2024-02-17 | $0.1802000 | $0.1778000 | $0.1802000 | $0.1771000 |
2024-02-18 | $0.1719000 | $0.1713000 | $0.1761000 | $0.1681000 |
2024-02-19 | $0.1713000 | $0.1645000 | $0.1747000 | $0.1601000 |
2024-02-20 | $0.1645000 | $0.1555000 | $0.1681000 | $0.1494000 |
2024-02-21 | $0.1555000 | $0.1591000 | $0.1619000 | $0.1519000 |
2024-02-22 | $0.1591000 | $0.1522000 | $0.1591000 | $0.1501000 |
2024-02-23 | $0.1522000 | $0.1490000 | $0.1546000 | $0.1458000 |
2024-02-24 | $0.1490000 | $0.1490000 | $0.1523000 | $0.1404000 |
2024-02-25 | $0.1490000 | $0.1552000 | $0.1575000 | $0.1471000 |
2024-02-26 | $0.1552000 | $0.1548000 | $0.1604000 | $0.1487000 |
2024-02-27 | $0.1548000 | $0.1503000 | $0.1566000 | $0.1477000 |
2024-02-28 | $0.1503000 | $0.1558000 | $0.1709000 | $0.1463000 |
2024-02-29 | $0.1558000 | $0.1457000 | $0.1592000 | $0.1422000 |
2024-03-01 | $0.1457000 | $0.1477000 | $0.1492000 | $0.1427000 |
2024-03-02 | $0.1477000 | $0.1485000 | $0.1504000 | $0.1438000 |
2024-03-03 | $0.1485000 | $0.1486000 | $0.1632000 | $0.1413000 |
2024-03-04 | $0.1486000 | $0.1485000 | $0.1576000 | $0.1446000 |
2024-03-05 | $0.1485000 | $0.1432000 | $0.1514000 | $0.1396000 |
2024-03-06 | $0.1432000 | $0.1481000 | $0.1580000 | $0.1376000 |
2024-03-07 | $0.1481000 | $0.1542000 | $0.1578000 | $0.1445000 |
2024-03-08 | $0.1542000 | $0.1586000 | $0.1779000 | $0.1511000 |
2024-03-09 | $0.1586000 | $0.1582000 | $0.1587000 | $0.1582000 |
2024-03-10 | $0.1799000 | $0.1740000 | $0.2069000 | $0.1628000 |
2024-03-11 | $0.1740000 | $0.1694000 | $0.1769000 | $0.1650000 |
2024-03-12 | $0.1694000 | $0.1873000 | $0.2087000 | $0.1666000 |
2024-03-13 | $0.1873000 | $0.2226000 | $0.2535000 | $0.1872000 |
2024-03-14 | $0.2226000 | $0.2130000 | $0.2226000 | $0.1938000 |
2024-03-15 | $0.2130000 | $0.2015000 | $0.2130000 | $0.1725000 |
2024-03-16 | $0.2015000 | $0.1832000 | $0.2015000 | $0.1716000 |
2024-03-17 | $0.1832000 | $0.1833000 | $0.1927000 | $0.1722000 |
2024-03-18 | $0.1833000 | $0.1738000 | $0.1853000 | $0.1710000 |
2024-03-19 | $0.1738000 | $0.1705000 | $0.1764000 | $0.1553000 |
2024-03-20 | $0.1705000 | $0.1862000 | $0.1918000 | $0.1608000 |
2024-03-21 | $0.1862000 | $0.1731000 | $0.1879000 | $0.1655000 |
2024-03-22 | $0.1731000 | $0.1667000 | $0.1759000 | $0.1619000 |
2024-03-23 | $0.1667000 | $0.1685000 | $0.1736000 | $0.1627000 |
2024-03-24 | $0.1685000 | $0.1706000 | $0.1727000 | $0.1662000 |
2024-03-25 | $0.1706000 | $0.1952000 | $0.1997000 | $0.1703000 |
2024-03-26 | $0.1952000 | $0.1897000 | $0.1980000 | $0.1815000 |
2024-03-27 | $0.1897000 | $0.1806000 | $0.2034000 | $0.1744000 |
2024-03-28 | $0.1806000 | $0.2237000 | $0.2599000 | $0.1793000 |
2024-03-29 | $0.2237000 | $0.2174000 | $0.2258000 | $0.2067000 |
2024-03-30 | $0.2174000 | $0.2113000 | $0.2175000 | $0.2003000 |
2024-03-31 | $0.2113000 | $0.2206000 | $0.2423000 | $0.2009000 |
2024-04-01 | $0.2206000 | $0.2103000 | $0.2249000 | $0.2010000 |
2024-04-02 | $0.2103000 | $0.2024000 | $0.2104000 | $0.1893000 |
2024-04-03 | $0.2024000 | $0.1885000 | $0.2035000 | $0.1864000 |
2024-04-04 | $0.1885000 | $0.1896000 | $0.1952000 | $0.1866000 |
2024-04-05 | $0.1896000 | $0.1834000 | $0.1921000 | $0.1801000 |
2024-04-06 | $0.1834000 | $0.1852000 | $0.1856000 | $0.1813000 |
2024-04-07 | $0.1852000 | $0.1847000 | $0.1897000 | $0.1833000 |
2024-04-08 | $0.1847000 | $0.1916000 | $0.2002000 | $0.1803000 |
2024-04-09 | $0.1916000 | $0.1863000 | $0.2422000 | $0.1823000 |
2024-04-10 | $0.1863000 | $0.1960000 | $0.2070000 | $0.1863000 |
2024-04-11 | $0.1960000 | $0.1897000 | $0.1986000 | $0.1861000 |
2024-04-12 | $0.1897000 | $0.1639000 | $0.1931000 | $0.1606000 |
2024-04-13 | $0.1639000 | $0.1399000 | $0.1644000 | $0.1261000 |
2024-04-14 | $0.1399000 | $0.1444000 | $0.1475000 | $0.1337000 |
2024-04-15 | $0.1444000 | $0.1375000 | $0.1531000 | $0.1358000 |
2024-04-16 | $0.1375000 | $0.1363000 | $0.1415000 | $0.1314000 |
2024-04-17 | $0.1363000 | $0.1298000 | $0.1367000 | $0.1233000 |
2024-04-18 | $0.1298000 | $0.1343000 | $0.1376000 | $0.1290000 |
2024-04-19 | $0.1343000 | $0.1443000 | $0.1549000 | $0.1241000 |
2024-04-20 | $0.1443000 | $0.1492000 | $0.1756000 | $0.1421000 |
2024-04-21 | $0.1492000 | $0.1471000 | $0.1563000 | $0.1409000 |
2024-04-22 | $0.1471000 | $0.1460000 | $0.1522000 | $0.1416000 |
2024-04-23 | $0.1460000 | $0.1392000 | $0.1476000 | $0.1382000 |
2024-04-24 | $0.1392000 | $0.1406000 | $0.1696000 | $0.1378000 |
2024-04-25 | $0.1406000 | $0.1407000 | $0.1508000 | $0.1341000 |
2024-04-26 | $0.1407000 | $0.1389000 | $0.1419000 | $0.1302000 |
2024-04-27 | $0.1389000 | $0.1390000 | $0.1427000 | $0.1319000 |
2024-04-28 | $0.1390000 | $0.1355000 | $0.1441000 | $0.1348000 |
2024-04-29 | $0.1355000 | $0.1339000 | $0.1392000 | $0.1311000 |
2024-04-30 | $0.1339000 | $0.1253000 | $0.1361000 | $0.1192000 |
2024-05-01 | $0.1253000 | $0.1251000 | $0.1264000 | $0.1245000 |
2024-05-02 | $0.1210000 | $0.1195000 | $0.1223000 | $0.1131000 |
2024-05-03 | $0.1195000 | $0.1215000 | $0.1284000 | $0.1119000 |
2024-05-04 | $0.1215000 | $0.1226000 | $0.1287000 | $0.1197000 |
2024-05-05 | $0.1226000 | $0.1249000 | $0.1272000 | $0.1196000 |
2024-05-06 | $0.1249000 | $0.1226000 | $0.1271000 | $0.1204000 |
2024-05-07 | $0.1226000 | $0.1173000 | $0.1247000 | $0.1168000 |
2024-05-08 | $0.1173000 | $0.1153000 | $0.1195000 | $0.1137000 |
2024-05-09 | $0.1153000 | $0.1211000 | $0.1248000 | $0.1151000 |
2024-05-10 | $0.1211000 | $0.1137000 | $0.1227000 | $0.1126000 |
2024-05-11 | $0.1137000 | $0.1148000 | $0.1185000 | $0.1137000 |
2024-05-12 | $0.1148000 | $0.1138000 | $0.1163000 | $0.1125000 |
2024-05-13 | $0.1138000 | $0.1206000 | $0.1346000 | $0.1117000 |
2024-05-14 | $0.1206000 | $0.1131000 | $0.1207000 | $0.1066000 |
2024-05-15 | $0.1131000 | $0.1121000 | $0.1160000 | $0.1090000 |
2024-05-16 | $0.1121000 | $0.1085000 | $0.1167000 | $0.1061000 |
2024-05-17 | $0.1085000 | $0.1098000 | $0.1120000 | $0.1057000 |
2024-05-18 | $0.1098000 | $0.1100000 | $0.1170000 | $0.1067000 |
2024-05-19 | $0.1100000 | $0.1048000 | $0.1116000 | $0.1034000 |
2024-05-20 | $0.1048000 | $0.1099000 | $0.1129000 | $0.1026000 |
2024-05-21 | $0.1099000 | $0.1075000 | $0.1124000 | $0.1013000 |
2024-05-22 | $0.1075000 | $0.1047000 | $0.1080000 | $0.1023000 |
2024-05-23 | $0.1047000 | $0.1035000 | $0.1066000 | $0.1010000 |
2024-05-24 | $0.1035000 | $0.1100000 | $0.1195000 | $0.1030000 |
2024-05-25 | $0.1100000 | $0.1159000 | $0.1182000 | $0.1047000 |
2024-05-26 | $0.1159000 | $0.1090000 | $0.1192000 | $0.1049000 |
2024-05-27 | $0.1090000 | $0.1097000 | $0.1123000 | $0.1068000 |
2024-05-28 | $0.1097000 | $0.1075000 | $0.1113000 | $0.1058000 |
2024-05-29 | $0.1075000 | $0.1047000 | $0.1094000 | $0.1030000 |
2024-05-30 | $0.1047000 | $0.1019000 | $0.1053000 | $0.1016000 |
2024-05-31 | $0.1019000 | $0.1023000 | $0.1030000 | $0.1000000 |
2024-06-01 | $0.1023000 | $0.1122000 | $0.1340000 | $0.1005000 |
2024-06-02 | $0.1122000 | $0.1074000 | $0.1225000 | $0.1042000 |
2024-06-03 | $0.1074000 | $0.1048000 | $0.1107000 | $0.1036000 |
2024-06-04 | $0.1048000 | $0.1050000 | $0.1050000 | $0.1048000 |
2024-06-06 | $0.1071000 | $0.1068000 | $0.1112000 | $0.1024000 |
2024-06-07 | $0.1068000 | $0.1068000 | $0.1068000 | $0.1068000 |
2024-06-08 | $0.1019000 | $0.1018000 | $0.1044000 | $0.0989 |
2024-06-09 | $0.1018000 | $0.0996000 | $0.1025000 | $0.0973 |
2024-06-10 | $0.0996000 | $0.0958 | $0.1009000 | $0.0948 |
2024-06-11 | $0.0958 | $0.0865 | $0.0964 | $0.0850 |
2024-06-12 | $0.0865 | $0.0856 | $0.1010000 | $0.0802 |
2024-06-13 | $0.0856 | $0.0793 | $0.0858 | $0.0755 |
2024-06-14 | $0.0793 | $0.0822 | $0.0822 | $0.0754 |
2024-06-15 | $0.0822 | $0.0999400 | $0.1074000 | $0.0766 |
2024-06-16 | $0.0999400 | $0.0915 | $0.1200000 | $0.0890 |
2024-06-17 | $0.0915 | $0.0845 | $0.0950 | $0.0798 |
2024-06-18 | $0.0845 | $0.0784 | $0.0845 | $0.0747 |
2024-06-19 | $0.0784 | $0.0801 | $0.0872 | $0.0765 |
2024-06-20 | $0.0801 | $0.0792 | $0.0829 | $0.0784 |
2024-06-21 | $0.0792 | $0.0814 | $0.0836 | $0.0786 |
2024-06-22 | $0.0814 | $0.0823 | $0.0830 | $0.0795 |
2024-06-23 | $0.0823 | $0.0838 | $0.1013000 | $0.0820 |
2024-06-24 | $0.0838 | $0.0835 | $0.0841 | $0.0833 |
PARSIQ Token (PRQ) is an essential piece of the PARSIQ platform that co-exists with FIAT payments for using its services. Payments within the platform that are made in PRQ tokens guarantee a discounted rate. During the first Epoch when PRQ tokens are used as payment for running Smart-Triggers users receive higher execution limits, unlock transport methods, and are able to propose features that can be added to the platform.
Full Name | PARSIQ (PRQ) |
---|---|
Start Date | N/A |
Algorithm | ETH Token |
Proof Type | N/A |
Website | https://www.parsiq.net/ |
@parsiq_net | |
N/A | |
N/A | |
Block Number | N/A |
Block Time | N/A |
Block Reward | N/A |
Total Coins Mined | 260,256,872 PRQ |
Previous Total Coins Mined | N/A |
Net Hashes Per Second | N/A |