XNAS
Datos históricos de Paysign, Inc.
Paysign, Inc. · PAYS
$15.37
▼ -0.01 (-0.03%)
Última operación · 10/10/2026, 18:05:38 UTC
- Variación en el periodo
- +187.29%
- Máximo
- US$15.45
- 9 de octubre de 2026
- Mínimo
- US$3.08
- 19 de marzo de 2026
- Volumen medio diario
- 0.64 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 15.00 | 15.45 | 14.91 | 15.37 | +2.74% | 787,236.881 |
| 8 oct 2026 | 14.85 | 15.09 | 14.64 | 14.96 | +0.07% | 753,489.723 |
| 7 oct 2026 | 14.22 | 15.09 | 14.21 | 14.95 | +4.11% | 874,526.504 |
| 6 oct 2026 | 14.86 | 14.91 | 14.12 | 14.36 | −3.04% | 662,709.616 |
| 5 oct 2026 | 14.32 | 14.81 | 14.02 | 14.81 | +4.08% | 697,323.24 |
| 2 oct 2026 | 14.23 | 14.45 | 13.75 | 14.23 | −0.91% | 862,481.124 |
| 1 oct 2026 | 13.50 | 14.93 | 13.48 | 14.36 | +6.53% | 2.54 M |
| 30 sep 2026 | 12.95 | 13.52 | 12.88 | 13.48 | +4.90% | 1.19 M |
| 29 sep 2026 | 12.74 | 12.91 | 12.56 | 12.85 | +1.02% | 399,472.439 |
| 28 sep 2026 | 12.57 | 12.78 | 12.30 | 12.72 | +0.39% | 575,986.124 |
| 25 sep 2026 | 12.90 | 13.16 | 12.54 | 12.67 | −2.24% | 720,283.988 |
| 24 sep 2026 | 12.65 | 12.97 | 12.50 | 12.96 | +2.29% | 616,277.707 |
| 23 sep 2026 | 12.90 | 12.92 | 12.25 | 12.67 | −1.86% | 485,564.696 |
| 22 sep 2026 | 12.85 | 13.00 | 12.53 | 12.91 | +2.22% | 688,889.883 |
| 21 sep 2026 | 12.44 | 12.72 | 12.34 | 12.63 | +2.35% | 585,938.903 |
| 18 sep 2026 | 12.23 | 12.50 | 12.16 | 12.34 | −0.64% | 1.22 M |
| 17 sep 2026 | 11.86 | 12.61 | 11.72 | 12.42 | +5.08% | 899,846.222 |
| 16 sep 2026 | 12.17 | 12.35 | 11.36 | 11.82 | −2.88% | 1.12 M |
| 15 sep 2026 | 12.83 | 12.83 | 12.08 | 12.17 | −5.14% | 777,197.096 |
| 14 sep 2026 | 13.05 | 13.29 | 12.74 | 12.83 | −1.38% | 553,347.518 |
| 11 sep 2026 | 13.37 | 13.70 | 12.90 | 13.01 | −2.47% | 773,820.291 |
| 10 sep 2026 | 12.93 | 13.44 | 12.74 | 13.34 | +2.38% | 821,163.674 |
| 9 sep 2026 | 12.75 | 13.21 | 12.64 | 13.03 | +1.16% | 766,996.43 |
| 8 sep 2026 | 13.51 | 13.51 | 12.71 | 12.88 | −4.24% | 1.1 M |
| 4 sep 2026 | 12.86 | 13.48 | 12.55 | 13.45 | +3.78% | 938,286.854 |
| 3 sep 2026 | 12.68 | 13.09 | 12.61 | 12.96 | +3.43% | 599,882.463 |
| 2 sep 2026 | 12.36 | 12.66 | 12.22 | 12.53 | +1.09% | 505,936.968 |
| 1 sep 2026 | 12.39 | 12.50 | 12.08 | 12.40 | −0.52% | 633,177.754 |
| 31 ago 2026 | 12.92 | 12.94 | 12.11 | 12.46 | −3.34% | 1.09 M |
| 28 ago 2026 | 13.10 | 13.19 | 12.65 | 12.89 | −2.05% | 727,813.959 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.