Paysafe Equity Warrants Exp 30th March 2026 (PSFE_t)

PSFE_t
🏛️ 미국 →
0.02
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 0.62 0.72 0.62 0.66 0.4M
2021-12-30 0.67 0.69 0.59 0.67 0.6M
2021-12-29 0.65 0.70 0.60 0.61 0.4M
2021-12-28 0.68 0.75 0.65 0.65 0.3M
2021-12-27 0.74 0.79 0.69 0.69 0.4M
2021-12-23 0.65 0.76 0.65 0.74 0.5M
2021-12-22 0.66 0.67 0.62 0.65 0.7M
2021-12-21 0.62 0.67 0.60 0.66 1.3M
2021-12-20 0.67 0.67 0.57 0.61 0.5M
2021-12-17 0.63 0.68 0.57 0.67 0.8M
2021-12-16 0.66 0.73 0.61 0.65 0.3M
2021-12-15 0.60 0.66 0.58 0.64 0.2M
2021-12-14 0.66 0.66 0.60 0.61 0.2M
2021-12-13 0.70 0.72 0.62 0.63 0.3M
2021-12-10 0.71 0.80 0.68 0.70 0.3M
2021-12-09 0.77 0.85 0.75 0.76 0.3M
2021-12-08 0.75 0.94 0.75 0.83 1.1M
2021-12-07 0.73 0.75 0.70 0.70 0.3M
2021-12-06 0.61 0.74 0.55 0.72 0.4M
2021-12-03 0.61 0.64 0.52 0.61 3.7M
2021-12-02 0.65 0.67 0.58 0.59 2.3M
2021-12-01 0.70 0.75 0.60 0.61 0.7M
2021-11-30 0.71 0.75 0.67 0.70 1.0M
2021-11-29 0.78 0.80 0.70 0.73 0.4M
2021-11-26 0.78 0.84 0.75 0.76 0.2M
2021-11-24 0.76 0.83 0.74 0.79 0.4M
2021-11-23 0.75 0.86 0.75 0.77 0.3M
2021-11-22 0.85 0.87 0.75 0.84 0.6M
2021-11-19 0.86 0.88 0.79 0.81 0.3M
2021-11-18 0.95 0.97 0.79 0.83 1.2M
2021-11-17 1.00 1.00 0.90 0.93 0.7M
2021-11-16 1.07 1.07 0.90 1.00 0.9M
2021-11-15 1.03 1.05 1.00 1.04 0.8M
2021-11-12 1.06 1.10 1.01 1.07 1.9M
2021-11-11 1.33 1.37 0.98 0.99 8.0M
2021-11-10 1.98 2.01 1.80 1.90 0.4M
2021-11-09 2.06 2.12 1.92 1.98 0.3M
2021-11-08 1.95 2.03 1.95 2.02 0.3M
2021-11-05 1.90 2.00 1.90 1.90 0.1M
2021-11-04 1.90 2.00 1.88 1.93 0.1M
2021-11-03 1.97 2.03 1.92 1.95 0.2M
2021-11-02 2.07 2.08 1.93 1.97 0.1M
2021-11-01 2.07 2.14 2.01 2.01 0.3M
2021-10-29 1.97 2.04 1.92 2.00 0.2M
2021-10-28 1.87 1.95 1.86 1.89 0.1M
2021-10-27 2.00 2.00 1.86 1.87 0.1M
2021-10-26 1.96 1.99 1.85 1.91 0.3M
2021-10-25 2.14 2.14 1.85 1.93 0.4M
2021-10-22 2.08 2.14 2.01 2.10 0.1M
2021-10-21 2.08 2.23 2.02 2.08 0.4M
2021-10-20 2.05 2.08 1.92 1.97 0.3M
2021-10-19 1.90 2.04 1.87 1.99 0.3M
2021-10-18 1.85 1.95 1.80 1.86 0.1M
2021-10-15 1.95 1.99 1.86 1.86 0.2M
2021-10-14 1.80 1.98 1.78 1.88 0.3M
2021-10-13 1.69 1.77 1.61 1.76 0.2M
2021-10-12 1.75 1.75 1.62 1.65 0.2M
2021-10-11 1.72 1.79 1.64 1.66 0.3M
2021-10-08 1.72 1.76 1.66 1.72 0.3M
2021-10-07 1.71 1.78 1.68 1.68 1.0M
2021-10-06 1.64 1.71 1.56 1.65 0.4M
2021-10-05 1.82 1.82 1.60 1.65 0.1M
2021-10-04 1.83 1.83 1.67 1.70 0.1M
2021-10-01 1.99 1.99 1.76 1.83 0.2M
2021-09-30 1.97 1.97 1.78 1.85 0.2M
2021-09-29 2.03 2.03 1.75 1.79 0.2M
2021-09-28 1.90 1.96 1.89 1.89 0.1M
2021-09-27 2.04 2.04 1.90 1.97 0.1M
2021-09-24 2.10 2.10 1.93 2.01 0.1M
2021-09-23 2.10 2.10 1.97 2.00 0.1M
2021-09-22 1.95 2.08 1.95 1.95 0.2M
2021-09-21 2.00 2.00 1.85 1.98 0.3M
2021-09-20 1.97 2.00 1.82 1.89 0.1M
2021-09-17 2.01 2.02 1.95 1.96 0.2M
2021-09-16 2.09 2.09 1.96 2.00 0.1M
2021-09-15 1.95 2.04 1.95 2.03 0.2M
2021-09-14 2.01 2.07 1.88 1.94 0.2M
2021-09-13 2.14 2.17 2.00 2.03 0.1M
2021-09-10 2.15 2.23 2.07 2.09 0.1M
2021-09-09 2.01 2.24 2.01 2.14 0.1M
2021-09-08 2.05 2.20 2.05 2.11 0.1M
2021-09-07 2.32 2.35 2.09 2.15 0.2M
2021-09-03 2.35 2.36 2.24 2.32 0.1M
2021-09-02 2.13 2.30 2.10 2.23 0.1M
2021-09-01 1.95 2.23 1.95 2.11 0.2M
2021-08-31 1.91 2.03 1.91 2.02 0.1M
2021-08-30 2.07 2.07 1.92 1.93 0.2M
2021-08-27 2.00 2.14 1.95 2.05 0.2M
2021-08-26 1.99 2.17 1.90 1.94 0.2M
2021-08-25 2.11 2.11 1.97 2.02 0.2M
2021-08-24 2.05 2.19 1.95 2.01 0.6M
2021-08-23 1.80 2.00 1.73 1.90 0.3M
2021-08-20 1.59 1.70 1.55 1.68 0.9M
2021-08-19 1.73 1.85 1.50 1.59 0.9M
2021-08-18 2.00 2.00 1.80 1.81 0.6M
2021-08-17 2.24 2.40 1.90 1.92 0.8M
2021-08-16 2.47 2.47 2.11 2.24 1.0M
2021-08-13 2.85 3.08 2.68 2.68 0.9M
2021-08-12 2.61 2.84 2.61 2.83 0.1M
2021-08-11 2.80 2.88 2.62 2.65 0.1M
2021-08-10 2.79 2.88 2.60 2.72 0.2M
2021-08-09 2.75 2.92 2.72 2.80 0.1M
2021-08-06 2.70 2.80 2.63 2.69 0.4M
2021-08-05 2.65 2.65 2.46 2.46 0.2M
2021-08-04 2.65 2.65 2.50 2.51 0.1M
2021-08-03 2.80 2.80 2.65 2.69 0.1M
2021-08-02 2.84 2.98 2.83 2.83 0.2M
2021-07-30 3.00 3.00 2.68 2.73 0.1M
2021-07-29 2.80 2.88 2.75 2.84 0.2M
2021-07-28 2.72 2.77 2.69 2.77 0.1M
2021-07-27 2.80 2.80 2.63 2.72 0.1M
2021-07-26 3.00 3.00 2.78 2.79 0.0M
2021-07-23 2.85 2.93 2.70 2.91 0.2M
2021-07-22 3.10 3.10 2.92 2.92 0.1M
2021-07-21 2.87 3.07 2.86 3.01 0.1M
2021-07-20 3.06 3.06 2.85 2.93 0.1M
2021-07-19 2.88 2.90 2.70 2.90 0.2M
2021-07-16 3.23 3.23 2.89 2.90 0.1M
2021-07-15 3.19 3.19 2.93 3.14 0.2M
2021-07-14 3.10 3.19 3.00 3.00 0.2M
2021-07-13 3.15 3.15 3.01 3.06 0.2M
2021-07-12 3.23 3.27 3.20 3.20 0.0M
2021-07-09 3.08 3.23 3.08 3.20 0.1M
2021-07-08 3.13 3.19 3.05 3.11 0.2M
2021-07-07 3.18 3.23 3.17 3.18 0.1M
2021-07-06 3.21 3.26 3.15 3.22 0.1M
2021-07-02 3.38 3.42 3.23 3.30 0.1M
2021-07-01 3.55 3.56 3.38 3.42 0.1M
2021-06-30 3.51 3.75 3.50 3.58 0.2M
2021-06-29 3.80 3.80 3.42 3.53 0.2M
2021-06-28 4.00 4.10 3.63 3.67 0.4M
2021-06-25 3.66 4.00 3.48 3.55 0.9M
2021-06-24 3.29 3.29 3.16 3.18 0.1M
2021-06-23 3.15 3.32 3.15 3.25 0.3M
2021-06-22 3.22 3.32 3.15 3.22 0.2M
2021-06-21 3.35 3.38 3.18 3.30 0.1M
2021-06-18 3.36 3.54 3.30 3.34 0.1M
2021-06-17 3.24 3.32 3.17 3.26 0.2M
2021-06-16 3.18 3.26 3.15 3.23 0.2M
2021-06-15 3.32 3.35 3.15 3.24 0.1M
2021-06-14 3.44 3.52 3.32 3.32 0.1M
2021-06-11 3.45 3.53 3.39 3.47 0.1M
2021-06-10 3.55 3.57 3.41 3.49 0.1M
2021-06-09 3.68 3.68 3.50 3.66 0.2M
2021-06-08 3.75 3.77 3.52 3.61 0.2M
2021-06-07 3.88 3.91 3.65 3.74 0.1M
2021-06-04 3.58 3.80 3.58 3.72 0.2M
2021-06-03 3.71 3.86 3.60 3.66 0.1M
2021-06-02 3.60 3.86 3.45 3.80 0.2M
2021-06-01 3.35 3.73 3.31 3.66 0.2M
2021-05-28 3.45 3.51 3.35 3.40 0.1M
2021-05-27 3.53 3.56 3.39 3.39 0.1M
2021-05-26 3.49 3.54 3.40 3.51 0.2M
2021-05-25 3.60 3.60 3.45 3.47 0.2M
2021-05-24 3.81 3.91 3.56 3.60 0.2M
2021-05-21 4.10 4.16 3.85 3.86 0.3M
2021-05-20 3.97 4.22 3.95 3.95 0.3M
2021-05-19 3.60 4.05 3.60 4.02 0.3M
2021-05-18 3.45 4.00 3.45 3.81 0.6M
2021-05-17 3.11 3.37 3.11 3.30 0.1M
2021-05-14 2.88 3.27 2.88 3.19 0.4M
2021-05-13 3.15 3.30 2.72 2.95 1.0M
2021-05-12 3.50 3.59 3.06 3.17 0.8M
2021-05-11 3.06 3.80 2.87 3.75 0.9M
2021-05-10 4.27 4.49 4.24 4.47 0.3M
2021-05-07 4.00 4.49 4.00 4.38 0.3M
2021-05-06 4.13 4.33 3.93 4.00 0.3M
2021-05-05 4.36 4.59 4.27 4.29 0.2M
2021-05-04 4.61 4.61 4.16 4.50 0.3M
2021-05-03 4.68 4.69 4.41 4.67 0.4M
2021-04-30 4.31 4.60 4.28 4.57 0.4M
2021-04-29 4.48 4.58 4.33 4.50 0.4M
2021-04-28 4.30 4.45 4.27 4.44 0.2M
2021-04-27 4.50 4.50 4.30 4.45 0.2M
2021-04-26 4.21 4.42 4.20 4.37 0.5M
2021-04-23 3.86 4.12 3.85 4.06 0.3M
2021-04-22 3.30 3.95 3.30 3.88 0.4M
2021-04-21 3.41 3.59 3.25 3.50 0.6M
2021-04-20 3.51 3.55 3.21 3.46 0.9M
2021-04-19 3.63 3.78 3.50 3.61 0.9M
2021-04-16 4.35 4.35 3.96 4.00 0.3M
2021-04-15 4.20 4.42 4.06 4.30 0.7M
2021-04-14 4.05 4.30 3.97 4.03 0.5M
2021-04-13 3.85 3.93 3.66 3.85 0.5M
2021-04-12 3.95 4.21 3.69 3.87 0.9M
2021-04-09 4.60 4.60 4.20 4.29 0.3M
2021-04-08 4.59 4.60 4.31 4.55 0.6M
2021-04-07 4.51 4.88 4.48 4.50 0.5M
2021-04-06 4.60 4.80 4.40 4.51 0.4M
2021-04-05 5.00 5.12 4.55 4.62 1.0M
2021-04-01 4.45 4.68 4.27 4.64 1.0M
2021-03-31 5.00 5.13 4.24 4.33 0.7M
2021-03-30 4.99 5.18 4.69 4.79 0.9M
2021-03-29 4.35 4.81 4.21 4.78 0.5M
2021-03-26 4.65 4.98 4.29 4.46 0.5M
2021-03-25 4.41 4.93 4.39 4.65 0.9M
2021-03-24 5.45 5.59 4.36 4.53 1.0M
2021-03-23 5.64 5.65 5.15 5.16 0.5M
2021-03-22 5.70 5.90 5.53 5.58 0.7M
2021-03-19 5.51 5.61 5.31 5.35 0.7M
2021-03-18 5.60 6.00 5.37 5.45 0.7M
2021-03-17 5.50 5.75 5.20 5.63 0.9M
2021-03-16 5.80 6.13 5.15 5.73 1.3M
2021-03-15 4.85 5.83 4.85 5.58 1.2M
2021-03-12 4.50 4.92 4.50 4.82 0.5M
2021-03-11 4.75 4.76 4.50 4.68 0.4M
2021-03-10 4.60 4.70 4.45 4.58 0.8M
2021-03-09 4.25 4.63 4.25 4.50 0.7M
2021-03-08 4.61 4.70 4.16 4.26 0.9M
2021-03-05 4.00 4.25 3.05 4.22 1.2M
2021-03-04 4.01 4.35 3.40 3.80 1.6M
2021-03-03 4.65 4.84 4.10 4.13 1.1M
2021-03-02 4.88 5.11 4.65 4.80 0.8M
2021-03-01 4.80 4.85 4.56 4.70 0.8M
2021-02-26 4.51 4.70 4.12 4.45 1.1M
2021-02-25 4.99 5.06 4.36 4.59 1.6M
2021-02-24 5.18 5.28 5.00 5.09 1.3M
2021-02-23 4.92 5.18 4.10 5.11 1.9M
2021-02-22 5.31 5.84 5.31 5.39 1.2M
2021-02-19 4.95 5.50 4.85 5.34 1.0M
2021-02-18 4.62 4.95 4.54 4.83 0.7M
2021-02-17 4.40 4.95 4.35 4.77 0.9M
2021-02-16 4.75 4.75 4.45 4.49 0.9M
2021-02-12 4.36 4.72 4.34 4.65 1.2M
2021-02-11 4.35 4.47 4.25 4.27 0.9M
2021-02-10 4.69 4.69 4.35 4.35 1.1M
2021-02-09 4.75 4.78 4.53 4.65 0.9M
2021-02-08 4.90 4.96 4.75 4.78 0.7M
2021-02-05 4.99 5.08 4.79 4.85 1.0M
2021-02-04 4.97 5.23 4.72 4.75 2.6M
2021-02-03 4.98 5.09 4.82 4.86 3.7M
2021-02-02 4.75 4.94 4.55 4.65 1.5M
2021-02-01 4.40 4.80 4.35 4.68 1.1M
2021-01-29 4.52 4.65 4.15 4.37 1.2M
2021-01-28 4.27 4.72 4.27 4.55 1.1M
2021-01-27 4.37 4.70 4.05 4.13 2.3M
2021-01-26 5.38 5.56 5.00 5.01 1.7M
2021-01-25 6.15 6.15 5.00 5.55 2.0M
2021-01-22 5.92 6.15 5.82 5.96 1.1M
2021-01-21 5.50 6.15 5.30 6.05 2.1M
2021-01-20 5.00 5.15 4.87 5.14 0.9M
2021-01-19 4.71 5.25 4.65 4.80 3.0M
2021-01-15 4.29 4.51 4.20 4.43 1.1M
2021-01-14 4.64 4.64 4.30 4.42 0.9M
2021-01-13 4.03 4.62 4.01 4.51 1.4M
2021-01-12 4.10 4.20 4.01 4.10 1.0M
2021-01-11 3.99 4.50 3.90 4.20 1.9M
2021-01-08 4.21 4.25 4.02 4.18 1.0M
2021-01-07 4.45 4.60 4.11 4.21 1.4M
2021-01-06 4.11 4.65 4.10 4.35 1.6M
2021-01-05 3.90 4.34 3.90 4.26 1.0M
2021-01-04 4.49 4.50 3.95 4.23 1.8M