Peseta Digital Historical Data

PTA Page 7
Download
Date Close Price change Market cap Trading volume
Apr 21, 2022 $ 0.0₈899
-17.22%
$ 409,280 $ 257
Apr 20, 2022 $ 0.0₇109
+22.30%
$ 494,413 $ 743
Apr 19, 2022 $ 0.0₈888
-11.11%
$ 404,272 $ 149
Apr 18, 2022 $ 0.0₈999
+18.22%
$ 454,806 $ 6,998
Apr 17, 2022 $ 0.0₈845
+23.18%
$ 384,696 $ 30,809
Apr 16, 2022 $ 0.0₈686
-0.72%
$ 312,309 $ 15,113
Apr 15, 2022 $ 0.0₈691
-6.37%
$ 314,585 $ 149
Apr 14, 2022 $ 0.0₈738
-0.81%
$ 335,983 $ 905
Apr 13, 2022 $ 0.0₈744
-17.15%
$ 338,714 $ 8,564
Apr 12, 2022 $ 0.0₈898
+15.13%
$ 408,824 $ 1,045
Apr 11, 2022 $ 0.0₈78
-1.02%
$ 355,104 $ 15,936
Apr 10, 2022 $ 0.0₈788
+3.82%
$ 358,746 $ 29,096
Apr 9, 2022 $ 0.0₈759
-4.29%
$ 345,543 $ 21,919
Apr 8, 2022 $ 0.0₈793
+0.13%
$ 361,022 $ 39,744
Apr 7, 2022 $ 0.0₈792
+6.59%
$ 360,567 $ 25,556
Apr 6, 2022 $ 0.0₈743
-9.94%
$ 338,259 $ 37,685
Apr 5, 2022 $ 0.0₈825
+8.98%
$ 375,590 $ 17,267
Apr 4, 2022 $ 0.0₈757
-5.96%
$ 344,633 $ 901
Apr 3, 2022 $ 0.0₈805
+24.81%
$ 366,485 $ 734
Apr 2, 2022 $ 0.0₈645
-34.91%
$ 293,643 $ 590
Apr 1, 2022 $ 0.0₈991
+107.32%
$ 451,164 $ 1,269
Mar 31, 2022 $ 0.0₈478
+4.60%
$ 217,615 $ 9,006
Mar 30, 2022 $ 0.0₈457
+9.33%
$ 208,054 $ 10,917
Mar 29, 2022 $ 0.0₈418
+5.29%
$ 190,299 $ 12,034
Mar 28, 2022 $ 0.0₈397
-5.02%
$ 180,739 $ 5,621
Mar 27, 2022 $ 0.0₈418
+10.00%
$ 190,299 $ 808
Mar 26, 2022 $ 0.0₈38
+42.86%
$ 172,999 $ 855
Mar 25, 2022 $ 0.0₈266
-14.47%
$ 121,099 $ 1,088
Mar 24, 2022 $ 0.0₈311
-17.29%
$ 141,586 $ 14,141
Mar 23, 2022 $ 0.0₈376
-26.99%
$ 171,178 $ 47,481
Mar 22, 2022 $ 0.0₈501
-13.17%
$ 228,086 $ 54,306
Mar 21, 2022 $ 0.0₈58
-9.80%
$ 264,051 $ 36,895
Mar 20, 2022 $ 0.0₈64
+7.56%
$ 291,367 $ 29,984
Mar 19, 2022 $ 0.0₈595
-3.88%
$ 270,880 $ 19,365
Mar 18, 2022 $ 0.0₈619
+47.03%
$ 281,807 $ 21,284
Mar 17, 2022 $ 0.0₈417
+3.99%
$ 189,844 $ 12,191
Mar 16, 2022 $ 0.0₈416
-20.31%
$ 189,389 $ 28,334
Mar 15, 2022 $ 0.0₈528
-8.65%
$ 240,378 $ 24,600
Mar 14, 2022 $ 0.0₈578
+11.80%
$ 263,141 $ 11,253
Mar 13, 2022 $ 0.0₈517
+4.87%
$ 235,370 $ 12,154
Mar 12, 2022 $ 0.0₈49
-3.35%
$ 223,078 $ 7,100
Mar 11, 2022 $ 0.0₈565
-5.36%
$ 257,222 $ 20,954
Mar 10, 2022 $ 0.0₈566
-23.62%
$ 257,678 $ 14,252
Mar 9, 2022 $ 0.0₈737
-3.15%
$ 335,527 $ 27,684
Mar 8, 2022 $ 0.0₈775
-26.82%
$ 352,827 $ 55,398
Mar 7, 2022 $ 0.0₇106
-1.12%
$ 481,211 $ 66,037
Mar 6, 2022 $ 0.0₇107
-7.04%
$ 487,129 $ 118,632
Mar 5, 2022 $ 0.0₇115
+18.90%
$ 524,005 $ 38,967
Mar 4, 2022 $ 0.0₈976
-33.61%
$ 444,335 $ 40,140
Mar 3, 2022 $ 0.0₇151
+76.81%
$ 687,444 $ 19,981