PentaCoin Historical Data

PTA Page 18
Download
Date Close Price change Market cap Trading volume
Oct 23, 2019 $ 0.000474
-27.53%
$ 622 $ 12,582
Oct 22, 2019 $ 0.000655
-16.88%
$ 859 $ 14,977
Oct 21, 2019 $ 0.000788
-6.00%
$ 1,033 $ 21,285
Oct 20, 2019 $ 0.000838
+42.81%
$ 1,099 $ 23,775
Oct 19, 2019 $ 0.000587
+30.97%
$ 769 $ 15,834
Oct 18, 2019 $ 0.000448
-34.41%
$ 587 $ 12,175
Oct 17, 2019 $ 0.000683
-58.98%
$ 896 $ 20,484
Oct 16, 2019 $ 0.00166
+0.95%
$ 2,183 $ 45,088
Oct 15, 2019 $ 0.00165
-15.35%
$ 2,163 $ 45,880
Oct 14, 2019 $ 0.00195
-15.70%
$ 2,555 $ 52,997
Oct 13, 2019 $ 0.00231
-9.00%
$ 3,031 $ 57,774
Oct 12, 2019 $ 0.00254
+8.87%
$ 3,330 $ 68,123
Oct 11, 2019 $ 0.00234
+18.16%
$ 3,063 $ 58,732
Oct 10, 2019 $ 0.00198
+4.98%
$ 2,593 $ 52,767
Oct 9, 2019 $ 0.00188
-58.73%
$ 2,462 $ 46,021
Oct 8, 2019 $ 0.00454
+646.81%
$ 5,950 $ 43,812
Oct 7, 2019 $ 0.000607
+5.79%
$ 797 $ 16,332
Oct 6, 2019 $ 0.000576
+6.98%
$ 755 $ 15,595
Oct 5, 2019 $ 0.000538
+5.76%
$ 706 $ 14,736
Oct 4, 2019 $ 0.000511
+12.21%
$ 670 $ 13,925
Oct 3, 2019 $ 0.000455
+1.24%
$ 597 $ 12,401
Oct 2, 2019 $ 0.000449
+0.94%
$ 590 $ 12,161
Oct 1, 2019 $ 0.000445
+0.87%
$ 584 $ 12,109
Sep 30, 2019 $ 0.000442
+2.83%
$ 579 $ 10,660
Sep 29, 2019 $ 0.000429
+12.77%
$ 563 $ 7,050
Sep 28, 2019 $ 0.000381
-78.13%
$ 500 $ 10,248
Sep 27, 2019 $ 0.00174
+0.08%
$ 2,284 $ 40,534
Sep 26, 2019 $ 0.00174
-3.02%
$ 2,282 $ 40,387
Sep 25, 2019 $ 0.00179
-4.83%
$ 2,350 $ 41,075
Sep 24, 2019 $ 0.00186
-3.37%
$ 2,445 $ 42,642
Sep 23, 2019 $ 0.00193
-4.53%
$ 2,530 $ 45,028
Sep 22, 2019 $ 0.00202
+1.05%
$ 2,650 $ 46,570
Sep 21, 2019 $ 0.002
-1.65%
$ 2,622 $ 46,592
Sep 20, 2019 $ 0.00203
-2.35%
$ 2,666 $ 46,997
Sep 19, 2019 $ 0.00208
+0.62%
$ 2,730 $ 47,911
Sep 18, 2019 $ 0.00207
+0.64%
$ 2,712 $ 47,785
Sep 17, 2019 $ 0.00205
+0.28%
$ 2,695 $ 46,872
Sep 16, 2019 $ 0.00205
+0.07%
$ 2,689 $ 40,130
Sep 15, 2019 $ 0.00205
-0.43%
$ 2,687 $ 42,412
Sep 14, 2019 $ 0.00206
+0.99%
$ 2,699 $ 42,926
Sep 13, 2019 $ 0.00204
-1.53%
$ 2,672 $ 42,615
Sep 12, 2019 $ 0.00207
+3.32%
$ 2,714 $ 42,878
Sep 11, 2019 $ 0.002
-2.74%
$ 2,621 $ 41,201
Sep 10, 2019 $ 0.00206
-2.61%
$ 2,699 $ 43,646
Sep 9, 2019 $ 0.00211
+0.86%
$ 2,766 $ 44,900
Sep 8, 2019 $ 0.00209
-0.41%
$ 2,743 $ 44,771
Sep 7, 2019 $ 0.0021
-0.09%
$ 2,754 $ 45,081
Sep 6, 2019 $ 0.0021
+0.00%
$ 2,758 $ 45,033
Sep 5, 2019 $ 0.0021
-0.51%
$ 2,758 $ 45,495
Sep 4, 2019 $ 0.00211
-1.26%
$ 2,764 $ 39,978