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