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