PesetaCoin Historical Data

PTC Page 15
Download
Date Close Price change Market cap Trading volume
Apr 29, 2019 $0.00254
-2.61%
$346,341 $289
Apr 28, 2019 $0.0026
+15.66%
$354,713 $322
Apr 27, 2019 $0.00225
-13.65%
$306,693 $138
Apr 26, 2019 $0.0026
-0.25%
$355,175 $158
Apr 25, 2019 $0.00261
-5.39%
$356,041 $143
Apr 24, 2019 $0.00276
-5.94%
$376,325 $648
Apr 23, 2019 $0.00293
+14.46%
$400,041 $561
Apr 22, 2019 $0.00256
-2.28%
$349,491 $359
Apr 21, 2019 $0.00262
+7.73%
$357,669 $338
Apr 20, 2019 $0.00243
-15.33%
$331,995 $278
Apr 19, 2019 $0.00287
+8.84%
$392,112 $261
Apr 18, 2019 $0.00264
-0.97%
$360,289 $98
Apr 17, 2019 $0.00267
-16.01%
$363,820 $293
Apr 16, 2019 $0.00317
+14.39%
$433,171 $374
Apr 15, 2019 $0.00277
+19.74%
$378,652 $1,326
Apr 14, 2019 $0.00232
-15.44%
$316,229 $986
Apr 13, 2019 $0.00274
-3.52%
$374,005 $954
Apr 12, 2019 $0.00284
+4.27%
$387,652 $909
Apr 11, 2019 $0.00272
-6.71%
$371,809 $882
Apr 10, 2019 $0.00292
+4.30%
$398,509 $937
Apr 9, 2019 $0.0028
+0.20%
$382,084 $229
Apr 8, 2019 $0.00279
+1.44%
$381,275 $2,272
Apr 7, 2019 $0.00275
-10.57%
$375,848 $1,935
Apr 6, 2019 $0.00308
+22.62%
$420,252 $996
Apr 5, 2019 $0.00251
+18.88%
$342,750 $1,176
Apr 4, 2019 $0.00211
-34.41%
$288,301 $308
Apr 3, 2019 $0.00322
-24.28%
$439,720 $1,353
Apr 2, 2019 $0.00425
+11.93%
$580,695 $149
Apr 1, 2019 $0.0038
+1.33%
$518,801 $1
Mar 31, 2019 $0.00375
-1.26%
$512,033 $0
Mar 30, 2019 $0.0038
+2.69%
$518,642 $85
Mar 29, 2019 $0.00371
-20.62%
$506,472 $83
Mar 28, 2019 $0.00467
+36.12%
$638,048 $70
Mar 27, 2019 $0.00343
-3.33%
$468,674 $64
Mar 26, 2019 $0.00355
-14.60%
$484,791 $23
Mar 25, 2019 $0.00416
+37.64%
$567,278 $27
Mar 24, 2019 $0.00302
-0.59%
$412,134 $49
Mar 23, 2019 $0.00304
-6.95%
$414,630 $22
Mar 22, 2019 $0.00326
+3.82%
$445,509 $3
Mar 21, 2019 $0.00314
-33.05%
$428,802 $0
Mar 20, 2019 $0.0047
+46.30%
$641,069 $43
Mar 19, 2019 $0.00321
+0.24%
$437,831 $0
Mar 16, 2019 $0.00316
+2.13%
$430,873 $0
Mar 15, 2019 $0.00309
-7.33%
$421,885 $1
Mar 14, 2019 $0.00334
-10.15%
$455,258 $98
Mar 13, 2019 $0.00371
+32.86%
$506,642 $322
Mar 12, 2019 $0.0028
-42.37%
$381,590 $119
Mar 11, 2019 $0.0032
-0.62%
$436,422 $0
Mar 10, 2019 $0.00322
-7.13%
$439,812 $0
Mar 9, 2019 $0.00347
-12.28%
$473,623 $0