PentaCoin Historical Data

PTA Page 17
Download
Date Close Price change Market cap Trading volume
Dec 12, 2019 $ 0.000404
+0.47%
$ 530 $ 11,779
Dec 11, 2019 $ 0.000401
-1.38%
$ 526 $ 11,570
Dec 10, 2019 $ 0.000407
-1.91%
$ 534 $ 10,917
Dec 9, 2019 $ 0.000415
-2.39%
$ 544 $ 11,802
Dec 8, 2019 $ 0.000425
-19.03%
$ 557 $ 11,409
Dec 7, 2019 $ 0.000524
-14.88%
$ 688 $ 14,529
Dec 6, 2019 $ 0.000616
-0.64%
$ 808 $ 16,815
Dec 5, 2019 $ 0.000622
-0.60%
$ 816 $ 16,877
Dec 4, 2019 $ 0.000631
+0.44%
$ 827 $ 16,894
Dec 3, 2019 $ 0.000628
-0.40%
$ 824 $ 16,972
Dec 2, 2019 $ 0.000631
+1.63%
$ 827 $ 17,028
Dec 1, 2019 $ 0.00062
-0.91%
$ 814 $ 16,597
Nov 30, 2019 $ 0.000626
-0.95%
$ 821 $ 16,956
Nov 29, 2019 $ 0.000633
+3.89%
$ 830 $ 17,261
Nov 28, 2019 $ 0.000609
+1.33%
$ 799 $ 15,629
Nov 27, 2019 $ 0.000602
+1.36%
$ 790 $ 15,694
Nov 26, 2019 $ 0.000594
-0.31%
$ 780 $ 15,433
Nov 25, 2019 $ 0.000594
+1.63%
$ 780 $ 15,601
Nov 24, 2019 $ 0.000585
-0.80%
$ 767 $ 15,053
Nov 23, 2019 $ 0.000589
+17.63%
$ 773 $ 15,130
Nov 22, 2019 $ 0.000499
-26.87%
$ 655 $ 8,877
Nov 21, 2019 $ 0.000683
+35.27%
$ 896 $ 3,848
Nov 20, 2019 $ 0.000505
-6.35%
$ 662 $ 12,616
Nov 19, 2019 $ 0.000539
+4.18%
$ 707 $ 13,757
Nov 18, 2019 $ 0.000517
-8.45%
$ 679 $ 13,117
Nov 17, 2019 $ 0.000565
+1.10%
$ 741 $ 14,800
Nov 16, 2019 $ 0.00056
-2.68%
$ 734 $ 15,850
Nov 15, 2019 $ 0.000575
+2.08%
$ 754 $ 15,450
Nov 14, 2019 $ 0.000563
-1.96%
$ 739 $ 15,902
Nov 13, 2019 $ 0.000575
-0.17%
$ 754 $ 16,156
Nov 12, 2019 $ 0.000576
+0.85%
$ 755 $ 16,516
Nov 11, 2019 $ 0.000571
-21.95%
$ 749 $ 15,941
Nov 10, 2019 $ 0.000732
+1.11%
$ 961 $ 20,490
Nov 9, 2019 $ 0.000724
-0.92%
$ 950 $ 19,332
Nov 8, 2019 $ 0.000731
+3.30%
$ 959 $ 19,582
Nov 7, 2019 $ 0.000708
+10.60%
$ 928 $ 18,719
Nov 6, 2019 $ 0.00064
-1.54%
$ 840 $ 15,804
Nov 5, 2019 $ 0.000649
+1.12%
$ 851 $ 17,706
Nov 4, 2019 $ 0.000641
+14.95%
$ 842 $ 17,250
Nov 3, 2019 $ 0.000558
-31.31%
$ 732 $ 14,500
Nov 2, 2019 $ 0.000812
+0.55%
$ 1,066 $ 9,701
Nov 1, 2019 $ 0.000808
-3.59%
$ 1,060 $ 21,286
Oct 31, 2019 $ 0.000838
-1.79%
$ 1,100 $ 22,353
Oct 30, 2019 $ 0.000853
-2.92%
$ 1,120 $ 23,175
Oct 29, 2019 $ 0.000879
-3.66%
$ 1,153 $ 24,242
Oct 28, 2019 $ 0.000912
+0.62%
$ 1,197 $ 24,629
Oct 27, 2019 $ 0.000907
+21.72%
$ 1,190 $ 25,268
Oct 26, 2019 $ 0.000742
+30.92%
$ 973 $ 20,635
Oct 25, 2019 $ 0.000566
+6.97%
$ 743 $ 15,634
Oct 24, 2019 $ 0.000529
+11.52%
$ 694 $ 11,477