PentaCoin Historical Data

PTA Page 19
Download
Date Close Price change Market cap Trading volume
Sep 3, 2019 $ 0.00213
-0.69%
$ 2,800 $ 47,334
Sep 2, 2019 $ 0.00215
+3.61%
$ 2,820 $ 46,959
Sep 1, 2019 $ 0.00208
-0.23%
$ 2,729 $ 43,654
Aug 31, 2019 $ 0.00208
+0.68%
$ 2,735 $ 42,605
Aug 30, 2019 $ 0.00207
+0.49%
$ 2,717 $ 44,251
Aug 29, 2019 $ 0.00206
-1.57%
$ 2,704 $ 41,392
Aug 28, 2019 $ 0.00209
-2.03%
$ 2,747 $ 41,694
Aug 27, 2019 $ 0.00214
-1.82%
$ 2,804 $ 43,198
Aug 26, 2019 $ 0.00217
+0.93%
$ 2,846 $ 53,706
Aug 25, 2019 $ 0.00215
-0.02%
$ 2,819 $ 106,885
Aug 24, 2019 $ 0.00215
-3.27%
$ 2,820 $ 109,844
Aug 23, 2019 $ 0.00222
-0.36%
$ 2,915 $ 114,196
Aug 22, 2019 $ 0.00223
+1.96%
$ 2,926 $ 71,203
Aug 21, 2019 $ 0.00219
+2.79%
$ 2,873 $ 42,130
Aug 20, 2019 $ 0.00213
+43.52%
$ 2,795 $ 30,840
Aug 19, 2019 $ 0.00148
-63.29%
$ 1,937 $ 8,396
Aug 18, 2019 $ 0.00402
-62.58%
$ 5,279 $ 19,835
Aug 17, 2019 $ 0.0107
-2.62%
$ 14,090 $ 44,438
Aug 16, 2019 $ 0.011
-2.46%
$ 14,409 $ 46,235
Aug 15, 2019 $ 0.0112
+2.16%
$ 14,699 $ 65,617
Aug 14, 2019 $ 0.0109
-5.92%
$ 14,353 $ 50,353
Aug 13, 2019 $ 0.0116
-3.93%
$ 15,253 $ 55,150
Aug 12, 2019 $ 0.0121
+1.24%
$ 15,894 $ 54,592
Aug 11, 2019 $ 0.012
+0.95%
$ 15,695 $ 43,980
Aug 10, 2019 $ 0.0118
+2.32%
$ 15,547 $ 43,346
Aug 9, 2019 $ 0.0116
-44.77%
$ 15,226 $ 38,778
Aug 8, 2019 $ 0.0211
+383.20%
$ 27,622 $ 18,905
Aug 7, 2019 $ 0.00436
-91.59%
$ 5,716 $ 3,927
Aug 6, 2019 $ 0.0518
-0.83%
$ 67,969 $ 38,629
Aug 5, 2019 $ 0.0522
+1.39%
$ 68,529 $ 42,913
Aug 4, 2019 $ 0.0515
+1.07%
$ 67,575 $ 46,206
Aug 3, 2019 $ 0.051
+2.16%
$ 66,861 $ 47,145
Aug 2, 2019 $ 0.0499
+2.05%
$ 65,445 $ 43,917
Aug 1, 2019 $ 0.0489
+1.72%
$ 64,132 $ 44,351
Jul 31, 2019 $ 0.0481
+2.76%
$ 63,042 $ 42,987
Jul 30, 2019 $ 0.0468
+0.50%
$ 61,358 $ 45,164
Jul 29, 2019 $ 0.0465
-0.77%
$ 61,054 $ 40,608
Jul 28, 2019 $ 0.0469
+0.96%
$ 61,531 $ 42,701
Jul 27, 2019 $ 0.0465
-3.56%
$ 60,951 $ 42,520
Jul 26, 2019 $ 0.0482
-0.61%
$ 63,203 $ 42,871
Jul 25, 2019 $ 0.0485
+1.83%
$ 63,595 $ 44,636
Jul 24, 2019 $ 0.0476
-0.95%
$ 62,451 $ 43,908
Jul 23, 2019 $ 0.0481
-3.47%
$ 63,041 $ 41,917
Jul 22, 2019 $ 0.0498
-0.29%
$ 65,310 $ 43,124
Jul 21, 2019 $ 0.0499
-1.88%
$ 65,495 $ 43,477
Jul 20, 2019 $ 0.0509
+2.01%
$ 66,749 $ 43,728
Jul 19, 2019 $ 0.0499
-2.97%
$ 65,432 $ 42,238
Jul 18, 2019 $ 0.0514
+3.81%
$ 67,435 $ 47,028
Jul 17, 2019 $ 0.0495
+0.32%
$ 64,956 $ 43,561
Jul 16, 2019 $ 0.0493
-6.75%
$ 64,744 $ 42,732