Peculium Historical Data

PCL Page 18
Download
Date Close Price change Market cap Trading volume
Dec 5, 2019 $ 0.000616
+2.15%
$ 1.2 million $ 36,366
Dec 4, 2019 $ 0.000607
+16.72%
$ 1.19 million $ 35,376
Dec 3, 2019 $ 0.00052
-24.41%
$ 1.02 million $ 35,999
Dec 2, 2019 $ 0.000688
+0.07%
$ 1.35 million $ 41,903
Dec 1, 2019 $ 0.000688
-1.57%
$ 1.35 million $ 41,142
Nov 30, 2019 $ 0.000699
-5.82%
$ 1.37 million $ 42,082
Nov 29, 2019 $ 0.000743
-16.11%
$ 1.45 million $ 43,383
Nov 28, 2019 $ 0.000885
+85.64%
$ 1.73 million $ 47,583
Nov 27, 2019 $ 0.000478
-0.54%
$ 934,454 $ 12,493
Nov 26, 2019 $ 0.000481
+2.95%
$ 939,610 $ 22,594
Nov 25, 2019 $ 0.000466
+2.15%
$ 910,085 $ 27,422
Nov 24, 2019 $ 0.000456
-6.36%
$ 890,966 $ 27,727
Nov 23, 2019 $ 0.000487
-1.69%
$ 951,345 $ 28,944
Nov 22, 2019 $ 0.000493
-7.26%
$ 964,109 $ 28,640
Nov 21, 2019 $ 0.000532
+7.67%
$ 1.04 million $ 7,715
Nov 20, 2019 $ 0.000494
-16.01%
$ 965,500 $ 30,122
Nov 19, 2019 $ 0.000588
-1.23%
$ 1.15 million $ 28,627
Nov 18, 2019 $ 0.000595
+4.08%
$ 1.16 million $ 29,069
Nov 17, 2019 $ 0.000572
-10.84%
$ 1.12 million $ 27,091
Nov 16, 2019 $ 0.000643
-5.81%
$ 1.26 million $ 32,460
Nov 15, 2019 $ 0.000682
+0.61%
$ 1.33 million $ 32,603
Nov 14, 2019 $ 0.000678
-0.34%
$ 1.33 million $ 31,461
Nov 13, 2019 $ 0.00068
-8.90%
$ 1.33 million $ 33,188
Nov 12, 2019 $ 0.000747
-6.51%
$ 1.46 million $ 34,265
Nov 11, 2019 $ 0.000799
-0.79%
$ 1.56 million $ 38,317
Nov 10, 2019 $ 0.000806
+2.84%
$ 1.58 million $ 38,101
Nov 9, 2019 $ 0.000784
+1.74%
$ 1.53 million $ 36,640
Nov 8, 2019 $ 0.000771
-2.78%
$ 1.51 million $ 35,167
Nov 7, 2019 $ 0.000793
-2.11%
$ 1.55 million $ 37,034
Nov 6, 2019 $ 0.00081
-5.23%
$ 1.58 million $ 34,924
Nov 5, 2019 $ 0.000853
-2.36%
$ 1.67 million $ 41,419
Nov 4, 2019 $ 0.000874
+1.27%
$ 1.71 million $ 42,030
Nov 3, 2019 $ 0.000863
-1.66%
$ 1.69 million $ 41,337
Nov 2, 2019 $ 0.000878
+11.44%
$ 1.72 million $ 39,158
Nov 1, 2019 $ 0.000788
-14.22%
$ 1.54 million $ 36,385
Oct 31, 2019 $ 0.000918
-2.07%
$ 1.79 million $ 18,690
Oct 30, 2019 $ 0.000938
-11.40%
$ 1.83 million $ 23,701
Oct 29, 2019 $ 0.00106
+1.90%
$ 2.07 million $ 40,795
Oct 28, 2019 $ 0.00104
+4.35%
$ 2.03 million $ 46,115
Oct 27, 2019 $ 0.000996
+9.26%
$ 1.95 million $ 50,066
Oct 26, 2019 $ 0.000907
+3.40%
$ 1.77 million $ 44,010
Oct 25, 2019 $ 0.000876
+13.56%
$ 1.71 million $ 44,755
Oct 24, 2019 $ 0.000772
+0.13%
$ 1.51 million $ 29,904
Oct 23, 2019 $ 0.000771
-6.60%
$ 1.51 million $ 36,191
Oct 22, 2019 $ 0.000825
-1.59%
$ 1.61 million $ 28,850
Oct 21, 2019 $ 0.000838
-5.04%
$ 1.64 million $ 29,788
Oct 20, 2019 $ 0.000883
+1.45%
$ 1.73 million $ 39,823
Oct 19, 2019 $ 0.00087
-9.80%
$ 1.7 million $ 36,739
Oct 18, 2019 $ 0.000964
+6.16%
$ 1.88 million $ 41,883
Oct 17, 2019 $ 0.000908
-8.47%
$ 1.78 million $ 37,940