Pesabase Historical Data

PESA Page 14
Download
Date Close Price change Market cap Trading volume
Sep 1, 2023 $ 0.033
+7.37%
$ 1.98 million $ 48,306
Aug 31, 2023 $ 0.0307
-8.21%
$ 1.84 million $ 44,994
Aug 30, 2023 $ 0.0332
-8.18%
$ 1.99 million $ 44,821
Aug 29, 2023 $ 0.036
-0.54%
$ 2.16 million $ 44,993
Aug 28, 2023 $ 0.036
-0.04%
$ 2.16 million $ 45,089
Aug 27, 2023 $ 0.036
-1.02%
$ 2.16 million $ 45,218
Aug 26, 2023 $ 0.0363
+0.84%
$ 2.18 million $ 46,143
Aug 25, 2023 $ 0.0361
+0.03%
$ 2.17 million $ 45,577
Aug 24, 2023 $ 0.0362
+21.97%
$ 2.17 million $ 45,913
Aug 23, 2023 $ 0.0296
+0.07%
$ 1.78 million $ 44,987
Aug 22, 2023 $ 0.0296
-26.18%
$ 1.78 million $ 44,928
Aug 21, 2023 $ 0.0401
-0.62%
$ 2.41 million $ 352
Aug 20, 2023 $ 0.0404
+0.18%
$ 2.42 million $ 292
Aug 19, 2023 $ 0.0403
+0.14%
$ 2.42 million $ 302
Aug 18, 2023 $ 0.0402
+0.01%
$ 2.41 million $ 320
Aug 17, 2023 $ 0.0402
+0.41%
$ 2.41 million $ 271
Aug 16, 2023 $ 0.0401
+0.23%
$ 2.41 million $ 326
Aug 15, 2023 $ 0.04
+10.02%
$ 2.4 million $ 325
Aug 14, 2023 $ 0.0364
-0.01%
$ 2.18 million $ 19,286
Aug 13, 2023 $ 0.0363
-7.46%
$ 2.18 million $ 107,727
Aug 12, 2023 $ 0.039
-0.80%
$ 2.34 million $ 87,966
Aug 11, 2023 $ 0.0393
-3.62%
$ 2.36 million $ 44,049
Aug 10, 2023 $ 0.0411
-4.13%
$ 2.47 million $ 43,979
Aug 9, 2023 $ 0.0429
-0.30%
$ 2.58 million $ 47,395
Aug 8, 2023 $ 0.0429
+0.30%
$ 2.57 million $ 47,562
Aug 7, 2023 $ 0.0429
-0.01%
$ 2.57 million $ 47,496
Aug 6, 2023 $ 0.0428
-0.35%
$ 2.57 million $ 47,252
Aug 5, 2023 $ 0.0426
-0.60%
$ 2.56 million $ 46,919
Aug 4, 2023 $ 0.0428
-0.27%
$ 2.57 million $ 47,075
Aug 3, 2023 $ 0.0429
-0.08%
$ 2.58 million $ 47,195
Aug 2, 2023 $ 0.0429
+0.31%
$ 2.57 million $ 47,056
Aug 1, 2023 $ 0.0427
-0.20%
$ 2.56 million $ 93,523
Jul 31, 2023 $ 0.0429
+33.85%
$ 2.57 million $ 46,794
Jul 30, 2023 $ 0.0328
-12.76%
$ 1.97 million $ 45,434
Jul 29, 2023 $ 0.0376
+0.02%
$ 2.26 million $ 50,313
Jul 28, 2023 $ 0.0376
-11.48%
$ 2.26 million $ 50,462
Jul 27, 2023 $ 0.0425
-0.07%
$ 2.55 million $ 43,044
Jul 26, 2023 $ 0.0426
-3.91%
$ 2.55 million $ 46,626
Jul 25, 2023 $ 0.0445
+0.62%
$ 2.67 million $ 48,527
Jul 24, 2023 $ 0.0443
-20.31%
$ 2.66 million $ 48,629
Jul 23, 2023 $ 0.0551
-6.17%
$ 3.31 million $ 47,203
Jul 22, 2023 $ 0.058
+2.57%
$ 3.48 million $ 49,755
Jul 21, 2023 $ 0.0563
-0.32%
$ 3.38 million $ 48,507
Jul 20, 2023 $ 0.0539
+3.98%
$ 3.23 million $ 46,461
Jul 19, 2023 $ 0.0529
-2.79%
$ 3.18 million $ 45,655
Jul 18, 2023 $ 0.0544
-10.83%
$ 3.27 million $ 43,564
Jul 17, 2023 $ 0.0612
+0.04%
$ 3.67 million $ 43,644
Jul 16, 2023 $ 0.0612
+0.33%
$ 3.67 million $ 43,253
Jul 15, 2023 $ 0.0611
-0.04%
$ 3.67 million $ 42,971
Jul 14, 2023 $ 0.0609
+7.25%
$ 3.66 million $ 42,692