Peseta Digital Historical Data

PTA Page 8
Download
Date Close Price change Market cap Trading volume
Mar 2, 2022 $ 0.0₈854
-10.95%
$ 388,793 $ 21,543
Mar 1, 2022 $ 0.0₈951
-21.66%
$ 432,953 $ 21,478
Feb 28, 2022 $ 0.0₇121
-14.63%
$ 552,687 $ 20,558
Feb 27, 2022 $ 0.0₇142
-4.63%
$ 647,381 $ 17,062
Feb 26, 2022 $ 0.0₇156
-8.55%
$ 710,662 $ 25,509
Feb 25, 2022 $ 0.0₇171
-5.17%
$ 777,130 $ 18,460
Feb 24, 2022 $ 0.0₇18
+0.39%
$ 819,470 $ 22,243
Feb 23, 2022 $ 0.0₇179
-3.08%
$ 816,283 $ 39,309
Feb 22, 2022 $ 0.0₇185
+13.57%
$ 842,233 $ 21,088
Feb 21, 2022 $ 0.0₇163
-7.71%
$ 741,620 $ 632
Feb 20, 2022 $ 0.0₇176
-10.09%
$ 803,536 $ 3,146
Feb 19, 2022 $ 0.0₇196
+15.67%
$ 893,677 $ 10,230
Feb 18, 2022 $ 0.0₇17
-5.41%
$ 772,578 $ 9,239
Feb 17, 2022 $ 0.0₇179
-2.66%
$ 816,738 $ 572
Feb 16, 2022 $ 0.0₇184
+10.62%
$ 839,046 $ 2,491
Feb 15, 2022 $ 0.0₇162
+2.59%
$ 739,799 $ 13,861
Feb 14, 2022 $ 0.0₇158
+12.10%
$ 721,133 $ 12,823
Feb 13, 2022 $ 0.0₇141
-8.90%
$ 643,284 $ 330
Feb 12, 2022 $ 0.0₇155
-2.27%
$ 706,110 $ 1,333
Feb 11, 2022 $ 0.0₇145
-9.46%
$ 661,949 $ 10,939
Feb 10, 2022 $ 0.0₇165
-10.77%
$ 750,270 $ 19,313
Feb 9, 2022 $ 0.0₇185
+6.33%
$ 841,778 $ 23,610
Feb 8, 2022 $ 0.0₇174
-3.88%
$ 790,333 $ 34,420
Feb 7, 2022 $ 0.0₇2
+39.57%
$ 910,522 $ 245
Feb 6, 2022 $ 0.0₇143
-15.90%
$ 652,389 $ 41
Feb 5, 2022 $ 0.0₇17
-15.60%
$ 775,765 $ 121
Feb 4, 2022 $ 0.0₇199
-2.73%
$ 906,880 $ 463
Feb 3, 2022 $ 0.0₇205
-8.53%
$ 932,374 $ 266
Feb 2, 2022 $ 0.0₇224
-4.72%
$ 1.02 million $ 208
Feb 1, 2022 $ 0.0₇235
+0.21%
$ 1.07 million $ 269
Jan 31, 2022 $ 0.0₇235
+17.07%
$ 1.07 million $ 82
Jan 30, 2022 $ 0.0₇2
-8.62%
$ 911,888 $ 68
Jan 29, 2022 $ 0.0₇219
+3.15%
$ 997,932 $ 12
Jan 28, 2022 $ 0.0₇212
-8.52%
$ 967,430 $ 108
Jan 27, 2022 $ 0.0₇232
-5.03%
$ 1.06 million $ 369
Jan 26, 2022 $ 0.0₇245
+4.89%
$ 1.11 million $ 58
Jan 25, 2022 $ 0.0₇233
-7.28%
$ 1.06 million $ 176
Jan 24, 2022 $ 0.0₇252
+25.12%
$ 1.14 million $ 8
Jan 23, 2022 $ 0.0₇201
-25.56%
$ 915,075 $ 151
Jan 22, 2022 $ 0.0₇27
-2.03%
$ 1.23 million $ 65
Jan 21, 2022 $ 0.0₇276
-5.81%
$ 1.25 million $ 102
Jan 20, 2022 $ 0.0₇293
+1.18%
$ 1.33 million $ 326
Jan 19, 2022 $ 0.0₇289
-3.66%
$ 1.32 million $ 692
Jan 18, 2022 $ 0.0₇3
-22.63%
$ 1.37 million $ 695
Jan 17, 2022 $ 0.0₇388
-5.34%
$ 1.77 million $ 606
Jan 16, 2022 $ 0.0₇41
+28.01%
$ 1.87 million $ 115
Jan 15, 2022 $ 0.0₇32
-14.95%
$ 1.46 million $ 161
Jan 14, 2022 $ 0.0₇377
-8.24%
$ 1.71 million $ 281
Jan 13, 2022 $ 0.0₇41
-2.75%
$ 1.87 million $ 402
Jan 12, 2022 $ 0.0₇422
+1.88%
$ 1.92 million $ 1,750