PesetaCoin Historical Data

PTC Page 11
Download
Date Close Price change Market cap Trading volume
Nov 24, 2019 $ 0.00301
-8.77%
$ 410,879 $ 11
Nov 23, 2019 $ 0.0033
-1.06%
$ 450,316 $ 81
Nov 22, 2019 $ 0.00332
-0.47%
$ 453,422 $ 468
Nov 21, 2019 $ 0.00334
+0.12%
$ 455,579 $ 11
Nov 20, 2019 $ 0.00333
+1.43%
$ 455,034 $ 12
Nov 19, 2019 $ 0.00329
-5.63%
$ 448,616 $ 11
Nov 18, 2019 $ 0.00348
-0.57%
$ 475,433 $ 22
Nov 17, 2019 $ 0.0035
-4.14%
$ 478,102 $ 16
Nov 16, 2019 $ 0.00366
+0.00%
$ 499,572 $ 10
Nov 15, 2019 $ 0.00366
-2.07%
$ 499,548 $ 23
Nov 14, 2019 $ 0.00374
-1.45%
$ 510,140 $ 13
Nov 13, 2019 $ 0.00379
+6.83%
$ 517,645 $ 11
Nov 12, 2019 $ 0.00355
-1.14%
$ 484,545 $ 21
Nov 11, 2019 $ 0.00359
-0.92%
$ 490,123 $ 5
Nov 10, 2019 $ 0.00363
-0.11%
$ 495,388 $ 22
Nov 9, 2019 $ 0.00363
+2.78%
$ 495,965 $ 17
Nov 8, 2019 $ 0.00354
+52.80%
$ 482,623 $ 78
Nov 7, 2019 $ 0.00231
+7.27%
$ 315,913 $ 23
Nov 6, 2019 $ 0.00216
+9.65%
$ 294,519 $ 43
Nov 5, 2019 $ 0.00196
+15.82%
$ 268,068 $ 57
Nov 4, 2019 $ 0.0017
+31.50%
$ 231,460 $ 27
Nov 3, 2019 $ 0.00129
-18.63%
$ 176,026 $ 10
Nov 2, 2019 $ 0.00159
+32.11%
$ 216,350 $ 73
Nov 1, 2019 $ 0.0012
+0.92%
$ 163,763 $ 0.1
Oct 31, 2019 $ 0.00119
-0.12%
$ 162,271 $ 3
Oct 30, 2019 $ 0.00119
-2.35%
$ 162,462 $ 16
Oct 29, 2019 $ 0.00122
+1.73%
$ 166,375 $ 49
Oct 28, 2019 $ 0.0012
-3.25%
$ 163,559 $ 4
Oct 27, 2019 $ 0.00124
+3.27%
$ 169,100 $ 0
Oct 26, 2019 $ 0.00119
+5.34%
$ 162,973 $ 5
Oct 25, 2019 $ 0.000992
+1.46%
$ 135,466 $ 3
Oct 24, 2019 $ 0.000978
-0.27%
$ 133,530 $ 3
Oct 23, 2019 $ 0.000981
-5.59%
$ 133,875 $ 1
Oct 22, 2019 $ 0.00108
+0.85%
$ 147,401 $ 0.1
Oct 21, 2019 $ 0.00107
-0.10%
$ 146,166 $ 0.1
Oct 20, 2019 $ 0.00107
+2.34%
$ 146,310 $ 3
Oct 19, 2019 $ 0.00105
-0.09%
$ 142,866 $ 3
Oct 18, 2019 $ 0.00105
-0.84%
$ 142,994 $ 2
Oct 17, 2019 $ 0.00106
+0.07%
$ 144,210 $ 5
Oct 16, 2019 $ 0.00106
-7.82%
$ 144,110 $ 49
Oct 15, 2019 $ 0.00115
-7.67%
$ 156,336 $ 5
Oct 14, 2019 $ 0.00124
-0.61%
$ 169,329 $ 0.1
Oct 13, 2019 $ 0.00125
-0.15%
$ 170,374 $ 0.1
Oct 12, 2019 $ 0.00125
+0.48%
$ 170,628 $ 0.1
Oct 11, 2019 $ 0.00125
+12.10%
$ 170,076 $ 6
Oct 10, 2019 $ 0.00111
-7.87%
$ 151,727 $ 886
Oct 9, 2019 $ 0.0012
+82.69%
$ 164,196 $ 0.1
Oct 8, 2019 $ 0.000657
-3.61%
$ 89,663 $ 2
Oct 7, 2019 $ 0.000682
-33.70%
$ 93,025 $ 2
Oct 6, 2019 $ 0.00103
-3.01%
$ 140,687 $ 0