PesetaCoin Historical Data

PTC Page 16
Download
Date Close Price change Market cap Trading volume
Mar 8, 2019 $0.00396
+1.92%
$539,922 $11
Mar 7, 2019 $0.00388
-0.29%
$529,716 $11
Mar 6, 2019 $0.00313
-0.85%
$427,475 $0
Mar 5, 2019 $0.00316
+3.79%
$431,138 $0
Mar 4, 2019 $0.00304
-1.93%
$415,421 $0
Mar 3, 2019 $0.0031
-1.08%
$423,583 $0
Mar 2, 2019 $0.00314
-12.22%
$428,222 $4
Mar 1, 2019 $0.00358
+14.19%
$487,996 $12
Feb 28, 2019 $0.00313
+5.80%
$427,376 $6
Feb 27, 2019 $0.00296
-4.78%
$403,965 $14
Feb 26, 2019 $0.00311
+3.24%
$424,396 $7
Feb 25, 2019 $0.00301
-0.94%
$411,091 $3
Feb 24, 2019 $0.00304
-9.38%
$414,865 $1
Feb 23, 2019 $0.00335
+4.08%
$457,813 $4
Feb 22, 2019 $0.00322
+1.22%
$440,019 $19
Feb 21, 2019 $0.00319
-1.25%
$434,749 $0
Feb 20, 2019 $0.00323
+1.77%
$440,308 $2
Feb 19, 2019 $0.00317
-0.77%
$432,773 $1
Feb 18, 2019 $0.0032
+3.92%
$436,216 $28
Feb 17, 2019 $0.00308
-1.65%
$419,899 $1
Feb 16, 2019 $0.00313
-9.84%
$426,984 $25
Feb 15, 2019 $0.00347
-0.59%
$473,567 $15
Feb 14, 2019 $0.00349
-9.79%
$476,403 $11
Feb 13, 2019 $0.00387
+12.87%
$528,271 $29
Feb 12, 2019 $0.00343
-9.91%
$468,032 $11
Feb 11, 2019 $0.00381
+7.28%
$519,449 $52
Feb 10, 2019 $0.00355
-3.21%
$484,422 $1
Feb 9, 2019 $0.00367
-8.86%
$500,568 $51
Feb 8, 2019 $0.00403
+116.36%
$549,516 $531
Feb 7, 2019 $0.00186
-29.35%
$253,991 $170
Feb 6, 2019 $0.00263
+156.60%
$359,530 $516
Feb 5, 2019 $0.00103
-48.69%
$140,137 $5
Feb 4, 2019 $0.00156
+0.03%
$212,375 $0
Feb 3, 2019 $0.00156
-1.32%
$212,318 $0
Feb 2, 2019 $0.00157
+0.60%
$214,979 $0
Feb 1, 2019 $0.00157
-8.99%
$213,766 $1
Jan 31, 2019 $0.00172
+92.06%
$234,916 $0
Jan 30, 2019 $0.00191
+1.54%
$261,210 $1
Jan 29, 2019 $0.00189
+0.87%
$257,310 $5
Jan 28, 2019 $0.00187
-26.20%
$255,095 $32
Jan 27, 2019 $0.00253
-0.41%
$345,640 $3
Jan 26, 2019 $0.00254
-45.51%
$347,100 $0
Jan 25, 2019 $0.00467
+30.75%
$637,022 $57
Jan 24, 2019 $0.00357
+150.32%
$487,311 $6
Jan 23, 2019 $0.00336
+184.51%
$459,100 $3
Jan 22, 2019 $0.00226
+1.02%
$308,243 $3
Jan 21, 2019 $0.00213
+150.90%
$290,908 $10
Jan 20, 2019 $0.000102
-3.14%
$13,970 $0
Jan 17, 2019 $0.00343
+0.80%
$467,930 $1
Jan 16, 2019 $0.00368
+36.95%
$502,029 $10