PesetaCoin Historical Data

PTC Page 14
Download
Date Close Price change Market cap Trading volume
Jun 18, 2019 $0.00104
-11.72%
$141,737 $437
Jun 17, 2019 $0.00118
+3.99%
$160,548 $995
Jun 16, 2019 $0.00113
-21.94%
$154,380 $952
Jun 15, 2019 $0.00145
+7.23%
$197,765 $1,210
Jun 14, 2019 $0.00135
+5.57%
$184,427 $1,105
Jun 13, 2019 $0.00128
+1.43%
$174,697 $1,083
Jun 12, 2019 $0.00126
+17.32%
$172,240 $1,066
Jun 11, 2019 $0.00108
-1.43%
$146,819 $841
Jun 10, 2019 $0.00109
-36.60%
$148,937 $854
Jun 9, 2019 $0.00172
-3.68%
$234,903 $1,318
Jun 8, 2019 $0.00179
+63.56%
$243,860 $1,368
Jun 7, 2019 $0.00109
+10.37%
$149,084 $814
Jun 6, 2019 $0.00099
+18.08%
$135,067 $738
Jun 5, 2019 $0.000838
-65.98%
$114,380 $602
Jun 4, 2019 $0.00246
+34.81%
$336,177 $1,739
Jun 3, 2019 $0.00183
-9.86%
$249,377 $1,177
Jun 2, 2019 $0.00203
+1.98%
$276,639 $1,302
Jun 1, 2019 $0.00199
-0.09%
$271,288 $1,320
May 31, 2019 $0.00199
-0.80%
$271,550 $1,320
May 30, 2019 $0.00201
+0.15%
$273,721 $1,323
May 29, 2019 $0.002
-0.23%
$273,335 $525
May 28, 2019 $0.00201
-4.58%
$273,973 $526
May 27, 2019 $0.0021
+17.27%
$287,101 $560
May 26, 2019 $0.00179
+3.81%
$244,827 $363
May 25, 2019 $0.00173
-27.68%
$235,853 $342
May 24, 2019 $0.00239
+40.34%
$326,157 $368
May 23, 2019 $0.0017
-27.31%
$232,410 $328
May 22, 2019 $0.00234
+3.92%
$319,723 $212
May 21, 2019 $0.00225
-42.09%
$307,682 $190
May 20, 2019 $0.00389
-1.95%
$531,346 $85
May 19, 2019 $0.00397
+12.09%
$541,931 $82
May 18, 2019 $0.00354
+21.73%
$483,466 $28
May 17, 2019 $0.00291
-6.22%
$397,157 $9
May 16, 2019 $0.0031
-6.32%
$423,541 $9
May 15, 2019 $0.00331
-6.66%
$452,149 $5
May 14, 2019 $0.00355
+2.97%
$484,470 $2
May 13, 2019 $0.00345
+8.53%
$470,504 $63
May 12, 2019 $0.00318
-2.34%
$433,528 $53
May 11, 2019 $0.00325
+2.56%
$443,903 $806
May 10, 2019 $0.00317
+4.17%
$432,828 $46
May 9, 2019 $0.00304
+3.35%
$415,501 $49
May 8, 2019 $0.00295
+0.03%
$402,024 $76
May 7, 2019 $0.00294
+2.28%
$401,905 $78
May 6, 2019 $0.00288
-1.00%
$392,969 $148
May 5, 2019 $0.00291
-0.41%
$396,921 $150
May 4, 2019 $0.00292
+4.40%
$398,532 $209
May 3, 2019 $0.0028
+3.34%
$381,727 $198
May 2, 2019 $0.00271
+8.50%
$369,372 $71
May 1, 2019 $0.00249
-3.39%
$340,407 $31
Apr 30, 2019 $0.00258
+1.75%
$352,366 $236