PesetaCoin Historical Data

PTC Page 13
Download
Date Close Price change Market cap Trading volume
Aug 7, 2019 $ 0.00189
+4.01%
$ 257,711 $ 3
Aug 6, 2019 $ 0.00182
-2.16%
$ 247,784 $ 2
Aug 5, 2019 $ 0.00186
-0.50%
$ 253,256 $ 2
Aug 4, 2019 $ 0.00186
+16.18%
$ 254,525 $ 1
Aug 3, 2019 $ 0.00161
-0.15%
$ 219,084 $ 417
Aug 2, 2019 $ 0.00161
-0.54%
$ 219,414 $ 703
Aug 1, 2019 $ 0.00162
+3.51%
$ 220,596 $ 1,051
Jul 31, 2019 $ 0.00156
-1.34%
$ 213,123 $ 1,014
Jul 30, 2019 $ 0.00158
-0.12%
$ 216,029 $ 1,195
Jul 29, 2019 $ 0.00158
+5.79%
$ 216,297 $ 1,196
Jul 28, 2019 $ 0.0015
+0.93%
$ 204,465 $ 1,131
Jul 27, 2019 $ 0.00148
-3.45%
$ 202,574 $ 1,128
Jul 26, 2019 $ 0.00154
-0.53%
$ 209,820 $ 1,161
Jul 25, 2019 $ 0.00155
-10.55%
$ 210,931 $ 1,167
Jul 24, 2019 $ 0.00173
+19.51%
$ 235,823 $ 1,305
Jul 23, 2019 $ 0.00145
-4.67%
$ 197,324 $ 1,195
Jul 22, 2019 $ 0.00152
-1.75%
$ 206,988 $ 1,325
Jul 21, 2019 $ 0.00154
-25.75%
$ 210,669 $ 1,348
Jul 20, 2019 $ 0.00208
-29.32%
$ 283,742 $ 1,393
Jul 19, 2019 $ 0.00294
+41.53%
$ 401,452 $ 1,783
Jul 18, 2019 $ 0.00208
+0.68%
$ 283,652 $ 1,331
Jul 17, 2019 $ 0.00206
-22.70%
$ 281,716 $ 1,321
Jul 16, 2019 $ 0.00267
-15.89%
$ 364,468 $ 1,711
Jul 15, 2019 $ 0.00317
-10.27%
$ 433,303 $ 1,992
Jul 14, 2019 $ 0.00354
+88.69%
$ 482,922 $ 2,168
Jul 13, 2019 $ 0.00188
-2.89%
$ 255,936 $ 1,066
Jul 12, 2019 $ 0.00193
+3.25%
$ 263,565 $ 1,068
Jul 11, 2019 $ 0.00187
+0.43%
$ 255,269 $ 1,035
Jul 10, 2019 $ 0.00186
-3.07%
$ 254,171 $ 1,029
Jul 9, 2019 $ 0.00192
+9.11%
$ 262,221 $ 1,063
Jul 8, 2019 $ 0.00176
+6.81%
$ 240,324 $ 974
Jul 7, 2019 $ 0.00165
+1.81%
$ 224,990 $ 911
Jul 6, 2019 $ 0.00162
+1.92%
$ 220,986 $ 894
Jul 5, 2019 $ 0.00159
-1.71%
$ 216,822 $ 877
Jul 4, 2019 $ 0.00162
-5.27%
$ 220,597 $ 924
Jul 3, 2019 $ 0.00171
+9.73%
$ 232,873 $ 975
Jul 2, 2019 $ 0.00155
+1.47%
$ 212,230 $ 889
Jul 1, 2019 $ 0.00153
-2.75%
$ 209,155 $ 876
Jun 30, 2019 $ 0.00158
+5.84%
$ 215,069 $ 900
Jun 29, 2019 $ 0.00149
-37.24%
$ 203,200 $ 851
Jun 28, 2019 $ 0.00237
-7.26%
$ 323,789 $ 1,337
Jun 27, 2019 $ 0.00256
-26.04%
$ 349,114 $ 1,441
Jun 26, 2019 $ 0.00346
+41.23%
$ 472,045 $ 1,947
Jun 25, 2019 $ 0.00245
+11.68%
$ 334,243 $ 1,372
Jun 24, 2019 $ 0.00219
-56.51%
$ 299,276 $ 1,216
Jun 23, 2019 $ 0.00504
+2.47%
$ 688,172 $ 2,795
Jun 22, 2019 $ 0.00492
+4.47%
$ 671,576 $ 2,728
Jun 21, 2019 $ 0.00471
+331.81%
$ 642,819 $ 2,611
Jun 20, 2019 $ 0.00109
+2.75%
$ 148,868 $ 459
Jun 19, 2019 $ 0.00106
+2.22%
$ 144,883 $ 447