Pesabase Historical Data

PESA Page 16
Download
Date Close Price change Market cap Trading volume
May 24, 2023 $ 0.0333
+0.67%
$ 2 million $ 47,784
May 23, 2023 $ 0.0331
-0.16%
$ 1.99 million $ 47,339
May 22, 2023 $ 0.0332
-1.00%
$ 1.99 million $ 47,223
May 21, 2023 $ 0.0335
-0.37%
$ 2.01 million $ 47,392
May 20, 2023 $ 0.0337
+1.66%
$ 2.02 million $ 95,112
May 19, 2023 $ 0.0332
+0.56%
$ 1.99 million $ 46,651
May 18, 2023 $ 0.0332
+0.18%
$ 1.99 million $ 46,634
May 17, 2023 $ 0.0332
+0.11%
$ 1.99 million $ 46,549
May 16, 2023 $ 0.0331
-0.62%
$ 1.98 million $ 46,494
May 15, 2023 $ 0.0333
-2.60%
$ 2 million $ 47,015
May 14, 2023 $ 0.0343
+0.15%
$ 2.06 million $ 48,521
May 13, 2023 $ 0.0342
+3.83%
$ 2.05 million $ 48,448
May 12, 2023 $ 0.0322
-3.37%
$ 1.93 million $ 46,671
May 11, 2023 $ 0.0332
-3.72%
$ 1.99 million $ 48,797
May 10, 2023 $ 0.0344
+0.03%
$ 2.06 million $ 44,744
May 9, 2023 $ 0.0344
-5.78%
$ 2.06 million $ 49,734
May 8, 2023 $ 0.0372
-3.79%
$ 2.23 million $ 46,577
May 7, 2023 $ 0.0386
+0.13%
$ 2.31 million $ 45,197
May 6, 2023 $ 0.0384
+0.10%
$ 2.3 million $ 45,026
May 5, 2023 $ 0.0384
-12.74%
$ 2.3 million $ 45,225
May 4, 2023 $ 0.044
-0.76%
$ 2.64 million $ 50,748
May 3, 2023 $ 0.0444
+0.33%
$ 2.66 million $ 51,190
May 2, 2023 $ 0.0443
+0.16%
$ 2.66 million $ 51,429
May 1, 2023 $ 0.0442
-18.72%
$ 2.65 million $ 56,231
Apr 30, 2023 $ 0.0543
-0.29%
$ 3.26 million $ 419
Apr 29, 2023 $ 0.0545
+0.47%
$ 3.27 million $ 408
Apr 28, 2023 $ 0.0543
+0.43%
$ 3.26 million $ 402
Apr 27, 2023 $ 0.054
+0.03%
$ 3.24 million $ 427
Apr 26, 2023 $ 0.054
-0.07%
$ 3.24 million $ 385
Apr 25, 2023 $ 0.0541
-0.12%
$ 3.24 million $ 398
Apr 24, 2023 $ 0.0541
-1.17%
$ 3.25 million $ 440
Apr 23, 2023 $ 0.0548
+1.29%
$ 3.29 million $ 408
Apr 22, 2023 $ 0.0541
+0.12%
$ 3.25 million $ 398
Apr 21, 2023 $ 0.0541
-0.64%
$ 3.24 million $ 427
Apr 20, 2023 $ 0.0544
+15.06%
$ 3.26 million $ 435
Apr 19, 2023 $ 0.0473
-1.46%
$ 2.84 million $ 50,856
Apr 18, 2023 $ 0.048
-7.98%
$ 2.88 million $ 34,427
Apr 17, 2023 $ 0.0522
+0.14%
$ 3.13 million $ 72,594
Apr 16, 2023 $ 0.0521
-0.13%
$ 3.13 million $ 71,142
Apr 15, 2023 $ 0.0522
+0.99%
$ 3.13 million $ 71,567
Apr 14, 2023 $ 0.0517
-0.13%
$ 3.1 million $ 71,485
Apr 13, 2023 $ 0.0518
-0.45%
$ 3.11 million $ 71,455
Apr 12, 2023 $ 0.052
-0.44%
$ 3.12 million $ 35,429
Apr 11, 2023 $ 0.0522
+2.52%
$ 3.13 million $ 34,536
Apr 10, 2023 $ 0.051
-0.07%
$ 3.06 million $ 71,498
Apr 9, 2023 $ 0.051
-0.04%
$ 3.06 million $ 35,544
Apr 8, 2023 $ 0.051
+0.65%
$ 3.06 million $ 70,872
Apr 7, 2023 $ 0.0507
-3.41%
$ 3.04 million $ 71,587
Apr 6, 2023 $ 0.0525
-2.63%
$ 3.15 million $ 71,391
Apr 5, 2023 $ 0.0539
+1.29%
$ 3.23 million $ 71,331