PesetaCoin Historical Data

PTC Page 17
Download
Date Close Price change Market cap Trading volume
Jan 15, 2019 $ 0.000881
-0.28%
$ 120,208 $ 1
Jan 14, 2019 $ 0.00288
+0.02%
$ 393,118 $ 1
Jan 13, 2019 $ 0.00302
-11.23%
$ 412,502 $ 25
Jan 11, 2019 $ 0.00307
+0.99%
$ 419,609 $ 60
Jan 10, 2019 $ 0.00304
-23.47%
$ 415,513 $ 363
Jan 9, 2019 $ 0.00398
+31.80%
$ 543,043 $ 466
Jan 8, 2019 $ 0.00334
-0.59%
$ 455,382 $ 104
Jan 7, 2019 $ 0.0027
-19.02%
$ 368,647 $ 49
Jan 6, 2019 $ 0.00334
-3.97%
$ 455,280 $ 49
Jan 5, 2019 $ 0.00347
+10.22%
$ 474,092 $ 72
Jan 4, 2019 $ 0.00315
-13.73%
$ 430,471 $ 22
Jan 3, 2019 $ 0.00366
-22.82%
$ 498,932 $ 22
Jan 2, 2019 $ 0.00473
+59.62%
$ 644,995 $ 0
Jan 1, 2019 $ 0.00223
-16.67%
$ 304,026 $ 2
Dec 31, 2018 $ 0.00272
-3.17%
$ 371,883 $ 3
Dec 30, 2018 $ 0.00281
-7.68%
$ 383,774 $ 28
Dec 29, 2018 $ 0.0029
-5.25%
$ 395,183 $ 21
Dec 28, 2018 $ 0.00306
+0.25%
$ 417,690 $ 5
Dec 27, 2018 $ 0.00233
-0.08%
$ 318,501 $ 1
Dec 26, 2018 $ 0.00279
-13.64%
$ 380,798 $ 8
Dec 25, 2018 $ 0.00323
-9.81%
$ 440,297 $ 138
Dec 24, 2018 $ 0.00356
-7.59%
$ 486,341 $ 3
Dec 23, 2018 $ 0.00385
+7.92%
$ 526,050 $ 355
Dec 22, 2018 $ 0.00357
+16.69%
$ 487,350 $ 2
Dec 21, 2018 $ 0.00306
-26.57%
$ 417,462 $ 11
Dec 20, 2018 $ 0.00417
+1.31%
$ 568,836 $ 63
Dec 19, 2018 $ 0.00366
+24.89%
$ 499,930 $ 258
Dec 18, 2018 $ 0.00293
-14.75%
$ 399,447 $ 3
Dec 17, 2018 $ 0.00344
+35.92%
$ 469,451 $ 337
Dec 16, 2018 $ 0.00253
+19.74%
$ 345,398 $ 236
Dec 15, 2018 $ 0.00211
-0.21%
$ 288,502 $ 0
Dec 14, 2018 $ 0.00212
-4.98%
$ 288,934 $ 0
Dec 13, 2018 $ 0.00223
-7.76%
$ 304,041 $ 133
Dec 12, 2018 $ 0.00242
-4.09%
$ 329,857 $ 368
Dec 11, 2018 $ 0.00298
-14.31%
$ 407,159 $ 442
Dec 10, 2018 $ 0.00348
+19.71%
$ 475,104 $ 533
Dec 9, 2018 $ 0.00291
+10.91%
$ 397,601 $ 307
Dec 8, 2018 $ 0.00232
+14.15%
$ 317,088 $ 726
Dec 7, 2018 $ 0.00204
-9.65%
$ 277,933 $ 475
Dec 6, 2018 $ 0.00226
-15.51%
$ 307,890 $ 65
Dec 5, 2018 $ 0.00267
-2.67%
$ 364,339 $ 121
Dec 4, 2018 $ 0.00274
-3.32%
$ 374,597 $ 668
Dec 3, 2018 $ 0.00284
+0.79%
$ 387,454 $ 58
Dec 2, 2018 $ 0.0028
+0.55%
$ 382,793 $ 370
Dec 1, 2018 $ 0.00279
+9.24%
$ 380,472 $ 511
Nov 30, 2018 $ 0.00255
-1.69%
$ 348,512 $ 294
Nov 29, 2018 $ 0.00233
+0.00%
$ 318,551 $ 4,089
Nov 28, 2018 $ 0.0022
+0.00%
$ 299,731 $ 3,750
Nov 27, 2018 $ 0.00244
+0.00%
$ 332,825 $ 3,926
Nov 26, 2018 $ 0.00231
+0.00%
$ 315,929 $ 3,820