Pesabase Historical Data

PESA Page 4
Download
Date Close Price change Market cap Trading volume
Jan 15, 2025 $ 0.0515
-0.76%
$ 3.09 million $ 15,796
Jan 14, 2025 $ 0.0526
+0.34%
$ 3.16 million $ 42,288
Jan 13, 2025 $ 0.0529
+1.38%
$ 3.18 million $ 19,794
Jan 12, 2025 $ 0.0544
+23.61%
$ 3.26 million $ 12,457
Jan 11, 2025 $ 0.0441
-4.08%
$ 2.65 million $ 13,226
Jan 10, 2025 $ 0.046
+30.53%
$ 2.76 million $ 44,669
Jan 9, 2025 $ 0.033
-7.73%
$ 1.98 million $ 7,349
Jan 8, 2025 $ 0.0367
+12.28%
$ 2.2 million $ 8,768
Jan 7, 2025 $ 0.0319
-12.45%
$ 1.91 million $ 8,300
Jan 6, 2025 $ 0.0363
+23.04%
$ 2.18 million $ 27,543
Jan 5, 2025 $ 0.0299
+7.52%
$ 1.79 million $ 5,941
Jan 4, 2025 $ 0.0282
+3.03%
$ 1.69 million $ 5,294
Jan 3, 2025 $ 0.0273
+7.84%
$ 1.64 million $ 4,431
Jan 2, 2025 $ 0.0257
-35.66%
$ 1.54 million $ 7,148
Jan 1, 2025 $ 0.04
+0.00%
$ 2.4 million $ 296
Dec 31, 2024 $ 0.04
+0.00%
$ 2.4 million $ 295
Dec 30, 2024 $ 0.04
+0.00%
$ 2.4 million $ 298
Dec 29, 2024 $ 0.04
+0.00%
$ 2.4 million $ 336
Dec 26, 2024 $ 0.0244
+0.02%
$ -- $ 254
Dec 25, 2024 $ 0.0245
+0.81%
$ 1.47 million $ 379
Dec 24, 2024 $ 0.0246
+1.24%
$ 1.48 million $ 338
Dec 23, 2024 $ 0.0246
+17.98%
$ 1.48 million $ 2,357
Dec 22, 2024 $ 0.022
-7.82%
$ 1.32 million $ 3,142
Dec 21, 2024 $ 0.0239
-3.08%
$ 1.43 million $ 175
Dec 20, 2024 $ 0.0243
-39.31%
$ 1.46 million $ 1,865
Dec 19, 2024 $ 0.04
+0.00%
$ 2.4 million $ 306
Dec 18, 2024 $ 0.04
+36.34%
$ 2.4 million $ 228
Dec 17, 2024 $ 0.0294
+1.10%
$ 1.77 million $ 1,043
Dec 16, 2024 $ 0.0293
+3.20%
$ 1.76 million $ 9,672
Dec 15, 2024 $ 0.0284
-9.48%
$ 1.7 million $ 7,004
Dec 14, 2024 $ 0.0313
-1.45%
$ 1.88 million $ 625
Dec 13, 2024 $ 0.0316
+5.28%
$ 1.9 million $ 2,503
Dec 12, 2024 $ 0.03
-1.89%
$ 1.8 million $ 2,908
Dec 11, 2024 $ 0.0305
+7.19%
$ 1.83 million $ 2,833
Dec 10, 2024 $ 0.0292
-20.51%
$ 1.75 million $ 29,598
Dec 9, 2024 $ 0.0367
-12.47%
$ 2.2 million $ 12,288
Dec 8, 2024 $ 0.0419
-3.28%
$ 2.52 million $ 2,765
Dec 7, 2024 $ 0.0428
+3.84%
$ 2.57 million $ 2,292
Dec 6, 2024 $ 0.0411
+3.81%
$ 2.47 million $ 1,490
Dec 5, 2024 $ 0.0402
+0.40%
$ 2.41 million $ 2,185
Dec 4, 2024 $ 0.04
+0.57%
$ 2.4 million $ 347
Dec 3, 2024 $ 0.0397
+25.32%
$ 2.38 million $ 12,522
Dec 2, 2024 $ 0.0317
+0.30%
$ 1.9 million $ 4,387
Dec 1, 2024 $ 0.0315
+1.71%
$ 1.9 million $ 8,958
Nov 30, 2024 $ 0.031
+1.16%
$ 1.86 million $ 657
Nov 29, 2024 $ 0.0308
-5.15%
$ 1.84 million $ 826
Nov 28, 2024 $ 0.0324
-5.50%
$ 1.94 million $ 6,897
Nov 27, 2024 $ 0.0343
+4.06%
$ 2.06 million $ 1,940
Nov 26, 2024 $ 0.0329
-6.80%
$ 1.97 million $ 1,992
Nov 25, 2024 $ 0.0349
-7.37%
$ 2.09 million $ 3,782