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