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