Pesabase Historical Data

PESA Page 5
Download
Date Close Price change Market cap Trading volume
Nov 24, 2024 $ 0.0376
-2.77%
$ 2.26 million $ 4,514
Nov 23, 2024 $ 0.0387
+8.58%
$ 2.32 million $ 4,429
Nov 22, 2024 $ 0.0356
+3.30%
$ 2.14 million $ 2,501
Nov 21, 2024 $ 0.0344
-14.02%
$ 2.06 million $ 1,491
Nov 20, 2024 $ 0.04
+20.59%
$ 2.4 million $ 324
Nov 19, 2024 $ 0.0335
-4.06%
$ 2.01 million $ 837
Nov 18, 2024 $ 0.0349
-12.87%
$ 2.09 million $ 2,262
Nov 17, 2024 $ 0.04
+21.03%
$ 2.4 million $ 327
Nov 16, 2024 $ 0.0325
-9.14%
$ 1.95 million $ 1,414
Nov 15, 2024 $ 0.0325
-18.68%
$ 1.95 million $ 361
Nov 14, 2024 $ 0.04
+23.24%
$ 2.4 million $ 300
Nov 13, 2024 $ 0.0322
-16.70%
$ 1.93 million $ 9,798
Nov 12, 2024 $ 0.0386
-0.99%
$ 2.31 million $ 774
Nov 11, 2024 $ 0.0388
-1.61%
$ 2.33 million $ 1,711
Nov 10, 2024 $ 0.0395
+6.90%
$ 2.37 million $ 360
Nov 9, 2024 $ 0.0369
+7.42%
$ 2.22 million $ 3,366
Nov 8, 2024 $ 0.0344
+0.53%
$ 2.07 million $ 596
Nov 7, 2024 $ 0.0342
-3.06%
$ 2.05 million $ 3,704
Nov 6, 2024 $ 0.0354
+2.42%
$ 2.12 million $ 1,800
Nov 5, 2024 $ 0.0352
-12.11%
$ 2.11 million $ 10,217
Nov 4, 2024 $ 0.04
-0.15%
$ 2.4 million $ 326
Nov 3, 2024 $ 0.04
-7.78%
$ 2.4 million $ 2,515
Nov 2, 2024 $ 0.043
+5.51%
$ 2.58 million $ 1,153
Nov 1, 2024 $ 0.0408
-1.59%
$ 2.45 million $ 467
Oct 31, 2024 $ 0.0416
-6.42%
$ 2.5 million $ 1,479
Oct 30, 2024 $ 0.0448
+3.68%
$ 2.69 million $ 1,585
Oct 29, 2024 $ 0.0438
+3.90%
$ 2.63 million $ 937
Oct 28, 2024 $ 0.0431
+7.64%
$ 2.58 million $ 949
Oct 27, 2024 $ 0.04
-1.57%
$ 2.4 million $ 396
Oct 26, 2024 $ 0.0408
+1.20%
$ 2.45 million $ 981
Oct 25, 2024 $ 0.0408
+1.21%
$ 2.45 million $ 1,432
Oct 24, 2024 $ 0.0406
-5.27%
$ 2.44 million $ 331
Oct 23, 2024 $ 0.0422
+5.26%
$ 2.53 million $ 4,144
Oct 22, 2024 $ 0.0401
-10.60%
$ 2.41 million $ 293
Oct 21, 2024 $ 0.0453
-2.14%
$ 2.72 million $ 937
Oct 20, 2024 $ 0.0455
+0.38%
$ 2.73 million $ 562
Oct 19, 2024 $ 0.0454
-9.24%
$ 2.72 million $ 15
Oct 18, 2024 $ 0.0458
-7.80%
$ 2.75 million $ 3,089
Oct 17, 2024 $ 0.0498
-6.08%
$ 2.99 million $ 12
Oct 16, 2024 $ 0.0516
+1.19%
$ 3.1 million $ 2,180
Oct 15, 2024 $ 0.0512
+0.13%
$ 3.07 million $ 1,258
Oct 14, 2024 $ 0.0512
+0.88%
$ 3.07 million $ 2,398
Oct 13, 2024 $ 0.0509
-2.33%
$ 3.06 million $ 11,661
Oct 12, 2024 $ 0.0526
-53.16%
$ 3.15 million $ 3,539
Oct 11, 2024 $ 0.112
+180.10%
$ 6.72 million $ 32,920
Oct 10, 2024 $ 0.04
+0.00%
$ 2.4 million $ 337
Oct 9, 2024 $ 0.04
+0.00%
$ 2.4 million $ 328
Oct 8, 2024 $ 0.04
+0.00%
$ 2.4 million $ 287
Oct 7, 2024 $ 0.04
+0.00%
$ 2.4 million $ 307
Oct 6, 2024 $ 0.04
+0.00%
$ 2.4 million $ 303