Paysign

PAYS
🏛️ usa →
5.80
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 1.67 1.75 1.59 1.60 0.4M
2021-12-30 1.60 1.76 1.60 1.69 0.5M
2021-12-29 1.50 1.64 1.49 1.60 0.5M
2021-12-28 1.48 1.55 1.41 1.50 0.8M
2021-12-27 1.55 1.57 1.45 1.46 0.4M
2021-12-23 1.56 1.59 1.54 1.56 0.1M
2021-12-22 1.58 1.64 1.53 1.56 0.5M
2021-12-21 1.51 1.62 1.40 1.56 0.6M
2021-12-20 1.48 1.55 1.44 1.49 0.2M
2021-12-17 1.45 1.55 1.37 1.50 0.7M
2021-12-16 1.62 1.65 1.47 1.47 0.4M
2021-12-15 1.56 1.67 1.51 1.58 0.3M
2021-12-14 1.65 1.68 1.53 1.56 0.4M
2021-12-13 1.73 1.73 1.63 1.68 0.1M
2021-12-10 1.83 1.84 1.71 1.73 0.1M
2021-12-09 1.87 1.89 1.80 1.80 0.1M
2021-12-08 1.84 1.93 1.82 1.89 0.1M
2021-12-07 1.81 1.89 1.79 1.84 0.3M
2021-12-06 1.73 1.80 1.66 1.76 0.5M
2021-12-03 1.79 1.81 1.65 1.73 0.4M
2021-12-02 1.76 1.81 1.75 1.79 0.3M
2021-12-01 1.88 1.88 1.75 1.75 0.7M
2021-11-30 1.87 1.89 1.75 1.81 0.2M
2021-11-29 1.95 1.95 1.85 1.85 0.2M
2021-11-26 1.95 2.00 1.81 1.96 0.2M
2021-11-24 1.85 2.01 1.81 2.01 0.5M
2021-11-23 1.90 1.93 1.78 1.84 0.4M
2021-11-22 2.00 2.02 1.90 1.93 0.5M
2021-11-19 2.00 2.00 1.93 1.96 0.3M
2021-11-18 2.05 2.09 1.93 1.98 0.3M
2021-11-17 2.14 2.17 2.02 2.04 0.5M
2021-11-16 2.21 2.23 2.10 2.17 0.4M
2021-11-15 2.31 2.32 2.18 2.21 0.3M
2021-11-12 2.26 2.35 2.23 2.29 0.4M
2021-11-11 2.44 2.49 2.20 2.22 0.8M
2021-11-10 2.64 2.67 2.40 2.44 0.7M
2021-11-09 2.70 2.75 2.57 2.74 0.3M
2021-11-08 2.55 2.68 2.55 2.68 0.2M
2021-11-05 2.65 2.66 2.55 2.55 0.3M
2021-11-04 2.78 2.79 2.62 2.62 0.4M
2021-11-03 2.73 2.77 2.62 2.77 0.2M
2021-11-02 2.82 2.88 2.63 2.70 0.3M
2021-11-01 2.56 2.99 2.56 2.75 0.9M
2021-10-29 2.51 2.58 2.49 2.52 0.1M
2021-10-28 2.50 2.53 2.47 2.53 0.2M
2021-10-27 2.53 2.55 2.48 2.48 0.1M
2021-10-26 2.57 2.59 2.53 2.54 0.1M
2021-10-25 2.60 2.63 2.55 2.57 0.2M
2021-10-22 2.56 2.58 2.47 2.58 0.2M
2021-10-21 2.59 2.61 2.55 2.57 0.1M
2021-10-20 2.67 2.67 2.56 2.61 0.1M
2021-10-19 2.54 2.61 2.51 2.61 0.1M
2021-10-18 2.62 2.63 2.51 2.51 0.1M
2021-10-15 2.70 2.70 2.60 2.64 0.1M
2021-10-14 2.59 2.65 2.59 2.60 0.1M
2021-10-13 2.54 2.63 2.52 2.59 0.2M
2021-10-12 2.53 2.54 2.46 2.50 0.2M
2021-10-11 2.62 2.63 2.52 2.53 0.1M
2021-10-08 2.72 2.72 2.61 2.62 0.1M
2021-10-07 2.73 2.75 2.64 2.69 0.2M
2021-10-06 2.56 2.64 2.51 2.64 0.2M
2021-10-05 2.58 2.64 2.49 2.56 0.3M
2021-10-04 2.59 2.60 2.49 2.55 0.2M
2021-10-01 2.75 2.75 2.46 2.60 0.5M
2021-09-30 2.78 2.78 2.67 2.70 0.1M
2021-09-29 2.71 2.73 2.66 2.73 0.1M
2021-09-28 2.89 2.89 2.66 2.67 0.2M
2021-09-27 2.88 2.92 2.82 2.89 0.1M
2021-09-24 2.79 2.93 2.75 2.88 0.3M
2021-09-23 2.75 2.84 2.70 2.84 0.2M
2021-09-22 2.77 2.81 2.70 2.74 0.1M
2021-09-21 2.84 2.88 2.72 2.79 0.2M
2021-09-20 2.75 2.84 2.68 2.82 0.4M
2021-09-17 2.97 2.97 2.75 2.89 0.6M
2021-09-16 2.79 3.09 2.78 2.98 0.6M
2021-09-15 2.72 2.91 2.65 2.82 0.5M
2021-09-14 2.93 2.95 2.70 2.73 0.6M
2021-09-13 3.30 3.35 2.93 2.96 0.9M
2021-09-10 3.06 3.72 3.02 3.32 6.5M
2021-09-09 2.37 3.07 2.35 2.94 1.7M
2021-09-08 2.48 2.48 2.34 2.36 0.2M
2021-09-07 2.46 2.50 2.45 2.47 0.2M
2021-09-03 2.49 2.50 2.42 2.46 0.1M
2021-09-02 2.48 2.54 2.47 2.50 0.2M
2021-09-01 2.50 2.56 2.48 2.49 0.1M
2021-08-31 2.50 2.51 2.43 2.49 0.2M
2021-08-30 2.51 2.56 2.48 2.48 0.1M
2021-08-27 2.56 2.56 2.48 2.52 0.1M
2021-08-26 2.50 2.55 2.46 2.55 0.1M
2021-08-25 2.62 2.62 2.50 2.50 0.2M
2021-08-24 2.61 2.65 2.58 2.61 0.1M
2021-08-23 2.54 2.65 2.54 2.58 0.2M
2021-08-20 2.54 2.61 2.52 2.54 0.2M
2021-08-19 2.65 2.72 2.48 2.54 0.3M
2021-08-18 2.50 2.55 2.38 2.47 0.2M
2021-08-17 2.61 2.61 2.47 2.51 0.1M
2021-08-16 2.67 2.69 2.53 2.62 0.1M
2021-08-13 2.74 2.75 2.63 2.66 0.2M
2021-08-12 2.57 2.74 2.52 2.72 0.3M
2021-08-11 2.52 2.58 2.38 2.46 0.3M
2021-08-10 2.55 2.55 2.45 2.48 0.2M
2021-08-09 2.47 2.59 2.46 2.52 0.1M
2021-08-06 2.51 2.51 2.42 2.47 0.1M
2021-08-05 2.40 2.47 2.38 2.46 0.1M
2021-08-04 2.41 2.48 2.41 2.43 0.1M
2021-08-03 2.60 2.60 2.41 2.43 0.4M
2021-08-02 2.72 2.76 2.60 2.62 0.1M
2021-07-30 2.57 2.67 2.55 2.66 0.2M
2021-07-29 2.74 2.76 2.58 2.61 0.1M
2021-07-28 2.50 2.69 2.49 2.65 0.2M
2021-07-27 2.58 2.70 2.44 2.50 0.3M
2021-07-26 2.72 2.74 2.59 2.61 0.1M
2021-07-23 2.65 2.71 2.58 2.70 0.2M
2021-07-22 2.69 2.73 2.61 2.65 0.2M
2021-07-21 2.60 2.75 2.55 2.72 0.2M
2021-07-20 2.54 2.71 2.51 2.59 0.3M
2021-07-19 2.58 2.64 2.46 2.50 0.5M
2021-07-16 2.68 2.71 2.61 2.61 0.2M
2021-07-15 2.80 2.82 2.60 2.67 0.3M
2021-07-14 2.81 2.85 2.76 2.77 0.2M
2021-07-13 2.88 2.90 2.75 2.76 0.3M
2021-07-12 2.90 2.95 2.81 2.83 0.2M
2021-07-09 2.89 2.96 2.88 2.91 0.1M
2021-07-08 2.85 2.90 2.77 2.88 0.3M
2021-07-07 3.00 3.04 2.86 2.89 0.5M
2021-07-06 3.11 3.15 3.00 3.01 0.3M
2021-07-02 3.17 3.20 3.06 3.12 0.2M
2021-07-01 3.19 3.24 3.10 3.17 0.3M
2021-06-30 3.23 3.29 3.16 3.18 0.2M
2021-06-29 3.31 3.35 3.20 3.25 0.2M
2021-06-28 3.24 3.36 3.24 3.30 0.3M
2021-06-25 3.15 3.25 3.13 3.22 4.2M
2021-06-24 3.17 3.20 3.10 3.17 0.4M
2021-06-23 3.23 3.27 3.12 3.14 0.4M
2021-06-22 3.16 3.26 3.10 3.21 0.3M
2021-06-21 3.20 3.24 3.09 3.15 0.5M
2021-06-18 3.25 3.30 3.16 3.18 0.4M
2021-06-17 3.30 3.46 3.30 3.32 0.3M
2021-06-16 3.44 3.45 3.30 3.30 0.4M
2021-06-15 3.52 3.57 3.40 3.44 0.2M
2021-06-14 3.63 3.73 3.50 3.52 0.3M
2021-06-11 3.45 3.65 3.44 3.61 0.2M
2021-06-10 3.46 3.53 3.40 3.43 0.1M
2021-06-09 3.53 3.54 3.42 3.45 0.1M
2021-06-08 3.43 3.56 3.42 3.48 0.2M
2021-06-07 3.28 3.43 3.26 3.42 0.3M
2021-06-04 3.31 3.34 3.28 3.28 0.2M
2021-06-03 3.29 3.34 3.25 3.30 0.2M
2021-06-02 3.39 3.39 3.29 3.32 0.4M
2021-06-01 3.32 3.39 3.28 3.35 0.2M
2021-05-28 3.39 3.43 3.30 3.31 0.2M
2021-05-27 3.39 3.44 3.30 3.33 0.3M
2021-05-26 3.24 3.42 3.23 3.39 0.2M
2021-05-25 3.35 3.37 3.20 3.21 0.2M
2021-05-24 3.38 3.43 3.31 3.35 0.2M
2021-05-21 3.51 3.62 3.30 3.34 0.4M
2021-05-20 3.71 3.81 3.29 3.40 0.5M
2021-05-19 3.28 3.88 3.26 3.78 1.0M
2021-05-18 3.15 3.40 3.13 3.29 0.3M
2021-05-17 3.00 3.20 2.97 3.17 0.6M
2021-05-14 3.00 3.16 2.99 3.06 0.6M
2021-05-13 3.07 3.10 2.87 2.89 0.5M
2021-05-12 3.40 3.40 2.91 3.04 1.2M
2021-05-11 3.37 3.58 3.25 3.52 0.6M
2021-05-10 3.55 3.57 3.41 3.43 0.4M
2021-05-07 3.57 3.65 3.52 3.57 0.2M
2021-05-06 3.68 3.70 3.51 3.57 0.2M
2021-05-05 3.72 3.81 3.62 3.65 0.3M
2021-05-04 3.79 3.79 3.47 3.66 0.7M
2021-05-03 3.88 3.94 3.76 3.79 0.2M
2021-04-30 3.83 3.93 3.78 3.82 0.2M
2021-04-29 4.00 4.05 3.80 3.91 0.4M
2021-04-28 3.82 4.15 3.78 3.99 0.4M
2021-04-27 3.97 4.03 3.81 3.82 0.3M
2021-04-26 3.94 4.00 3.93 3.95 0.2M
2021-04-23 3.90 3.96 3.84 3.96 0.2M
2021-04-22 3.88 3.98 3.85 3.87 0.2M
2021-04-21 3.81 3.94 3.78 3.89 0.4M
2021-04-20 3.93 3.99 3.80 3.81 0.4M
2021-04-19 4.02 4.02 3.87 3.96 0.3M
2021-04-16 4.18 4.18 4.00 4.03 0.3M
2021-04-15 4.13 4.18 4.05 4.13 0.2M
2021-04-14 4.14 4.23 4.06 4.11 0.1M
2021-04-13 4.12 4.15 4.03 4.13 0.2M
2021-04-12 4.15 4.19 4.00 4.10 0.2M
2021-04-09 4.24 4.24 4.11 4.14 0.2M
2021-04-08 4.28 4.30 4.15 4.21 0.1M
2021-04-07 4.39 4.42 4.19 4.23 0.2M
2021-04-06 4.55 4.55 4.34 4.38 0.2M
2021-04-05 4.66 4.69 4.37 4.55 0.2M
2021-04-01 4.39 4.59 4.36 4.59 0.3M
2021-03-31 4.18 4.39 4.18 4.37 0.2M
2021-03-30 4.23 4.32 4.07 4.13 0.4M
2021-03-29 4.33 4.47 4.21 4.23 0.3M
2021-03-26 4.12 4.55 4.00 4.39 0.8M
2021-03-25 3.91 4.14 3.80 4.07 0.6M
2021-03-24 4.19 4.20 3.91 3.93 0.4M
2021-03-23 4.34 4.42 4.06 4.11 0.5M
2021-03-22 4.49 4.52 4.33 4.34 0.2M
2021-03-19 4.48 4.64 4.41 4.45 0.5M
2021-03-18 4.67 4.74 4.46 4.47 0.2M
2021-03-17 4.54 4.75 4.44 4.74 0.2M
2021-03-16 4.76 4.76 4.55 4.57 0.2M
2021-03-15 4.83 4.84 4.65 4.73 0.2M
2021-03-12 4.60 4.89 4.58 4.86 0.3M
2021-03-11 4.61 4.74 4.58 4.65 0.1M
2021-03-10 4.65 4.70 4.54 4.54 0.2M
2021-03-09 4.45 4.66 4.43 4.59 0.2M
2021-03-08 4.47 4.53 4.36 4.39 0.2M
2021-03-05 4.67 4.67 4.31 4.47 0.3M
2021-03-04 4.71 4.80 4.45 4.64 0.5M
2021-03-03 4.83 4.88 4.66 4.74 0.2M
2021-03-02 4.84 4.91 4.78 4.80 0.2M
2021-03-01 4.62 4.86 4.61 4.81 0.3M
2021-02-26 4.76 4.80 4.37 4.53 0.6M
2021-02-25 4.92 4.92 4.69 4.79 0.5M
2021-02-24 4.85 4.97 4.77 4.90 0.2M
2021-02-23 4.94 4.94 4.63 4.80 0.3M
2021-02-22 4.90 5.07 4.87 4.97 0.2M
2021-02-19 4.85 5.08 4.81 4.98 0.2M
2021-02-18 4.91 4.94 4.75 4.85 0.3M
2021-02-17 4.93 5.01 4.86 4.96 0.3M
2021-02-16 5.28 5.32 4.91 5.01 0.5M
2021-02-12 5.23 5.36 5.07 5.22 0.3M
2021-02-11 5.32 5.44 5.16 5.22 0.2M
2021-02-10 5.44 5.55 5.21 5.29 0.2M
2021-02-09 5.54 5.69 5.35 5.37 0.3M
2021-02-08 5.21 5.54 5.19 5.49 0.4M
2021-02-05 5.18 5.28 5.06 5.16 0.4M
2021-02-04 5.08 5.18 5.04 5.09 0.2M
2021-02-03 4.87 5.13 4.86 5.06 0.5M
2021-02-02 4.77 4.93 4.76 4.90 0.3M
2021-02-01 4.75 4.84 4.67 4.74 0.2M
2021-01-29 4.81 4.88 4.67 4.68 0.3M
2021-01-28 4.82 4.92 4.72 4.84 0.2M
2021-01-27 4.87 4.95 4.72 4.75 0.3M
2021-01-26 5.00 5.04 4.86 4.98 0.2M
2021-01-25 5.04 5.09 4.83 4.98 0.3M
2021-01-22 5.04 5.09 4.88 5.00 0.3M
2021-01-21 4.90 5.13 4.83 5.04 0.4M
2021-01-20 4.78 4.90 4.75 4.86 0.2M
2021-01-19 4.77 4.82 4.66 4.79 0.3M
2021-01-15 4.76 4.82 4.63 4.73 0.3M
2021-01-14 4.86 5.00 4.78 4.82 0.3M
2021-01-13 4.69 4.89 4.69 4.83 0.2M
2021-01-12 4.73 4.78 4.60 4.72 0.4M
2021-01-11 4.88 4.98 4.71 4.73 0.3M
2021-01-08 4.80 5.03 4.78 4.98 0.2M
2021-01-07 4.77 4.95 4.75 4.83 0.3M
2021-01-06 4.84 5.04 4.75 4.76 0.3M
2021-01-05 4.68 4.85 4.68 4.76 0.3M
2021-01-04 4.66 4.70 4.58 4.67 0.3M