Pesabase Historical Data

PESA Page 12
Download
Date Close Price change Market cap Trading volume
Dec 10, 2023 $ 0.0197
+11.50%
$ 1.18 million $ 48,134
Dec 9, 2023 $ 0.0182
+0.33%
$ 1.09 million $ 47,383
Dec 8, 2023 $ 0.0174
-4.02%
$ 1.04 million $ 45,541
Dec 7, 2023 $ 0.0184
+2.74%
$ 1.1 million $ 48,118
Dec 6, 2023 $ 0.0182
+2.18%
$ 1.09 million $ 46,913
Dec 5, 2023 $ 0.0176
+4.81%
$ 1.06 million $ 46,423
Dec 4, 2023 $ 0.0176
-1.01%
$ 1.05 million $ 46,182
Dec 3, 2023 $ 0.0186
+0.43%
$ 1.12 million $ 49,196
Dec 2, 2023 $ 0.0192
+6.30%
$ 1.15 million $ 50,866
Dec 1, 2023 $ 0.0179
+0.73%
$ 1.07 million $ 47,341
Nov 30, 2023 $ 0.0181
+2.44%
$ 1.08 million $ 47,811
Nov 29, 2023 $ 0.0181
-0.17%
$ 1.08 million $ 47,889
Nov 28, 2023 $ 0.0192
+4.30%
$ 1.15 million $ 50,804
Nov 27, 2023 $ 0.0175
-0.96%
$ 1.05 million $ 46,353
Nov 26, 2023 $ 0.0177
+3.57%
$ 1.06 million $ 46,812
Nov 25, 2023 $ 0.0173
+3.10%
$ 1.04 million $ 45,496
Nov 24, 2023 $ 0.017
+1.43%
$ 1.02 million $ 44,717
Nov 23, 2023 $ 0.0168
-0.42%
$ 1.01 million $ 44,002
Nov 22, 2023 $ 0.017
+0.89%
$ 1.02 million $ 44,265
Nov 21, 2023 $ 0.0169
-0.41%
$ 1.02 million $ 43,887
Nov 20, 2023 $ 0.017
+0.41%
$ 1.02 million $ 44,019
Nov 19, 2023 $ 0.0167
-1.18%
$ 1 million $ 42,940
Nov 18, 2023 $ 0.0169
-0.53%
$ 1.01 million $ 43,428
Nov 17, 2023 $ 0.0169
-0.06%
$ 1.01 million $ 43,535
Nov 16, 2023 $ 0.0169
+0.53%
$ 1.02 million $ 43,599
Nov 15, 2023 $ 0.0169
+0.18%
$ 1.01 million $ 43,514
Nov 14, 2023 $ 0.0169
+0.30%
$ 1.01 million $ 43,599
Nov 13, 2023 $ 0.0168
-1.30%
$ 1.01 million $ 43,302
Nov 12, 2023 $ 0.0169
-0.06%
$ 1.02 million $ 44,153
Nov 11, 2023 $ 0.017
+1.01%
$ 1.02 million $ 44,344
Nov 10, 2023 $ 0.0168
-44.00%
$ 1.01 million $ 44,146
Nov 9, 2023 $ 0.03
+0.00%
$ 1.8 million $ 234
Nov 8, 2023 $ 0.03
+0.00%
$ 1.8 million $ 203
Nov 7, 2023 $ 0.03
-0.84%
$ 1.8 million $ 231
Nov 6, 2023 $ 0.0303
-0.06%
$ 1.82 million $ 221
Nov 5, 2023 $ 0.0303
-0.27%
$ 1.82 million $ 242
Nov 4, 2023 $ 0.0304
+0.49%
$ 1.82 million $ 218
Nov 3, 2023 $ 0.0302
+0.07%
$ 1.81 million $ 239
Nov 2, 2023 $ 0.0302
+0.34%
$ 1.81 million $ 219
Nov 1, 2023 $ 0.0301
+0.10%
$ 1.8 million $ 242
Oct 31, 2023 $ 0.03
-0.11%
$ 1.8 million $ 214
Oct 30, 2023 $ 0.03
+45.58%
$ 1.8 million $ 204
Oct 29, 2023 $ 0.0207
+0.06%
$ 1.24 million $ 60,860
Oct 28, 2023 $ 0.0206
+0.07%
$ 1.24 million $ 60,979
Oct 27, 2023 $ 0.0206
+0.07%
$ 1.24 million $ 60,601
Oct 26, 2023 $ 0.0206
+8.05%
$ 1.24 million $ 60,436
Oct 25, 2023 $ 0.0191
-1.33%
$ 1.14 million $ 55,202
Oct 24, 2023 $ 0.0193
-3.39%
$ 1.16 million $ 54,349
Oct 23, 2023 $ 0.02
-33.29%
$ 1.2 million $ 54,186
Oct 22, 2023 $ 0.03
-0.09%
$ 1.8 million $ 212