PesetaCoin Historical Data

PTC Page 4
Download
Date Close Price change Market cap Trading volume
Jun 25 $ 0.021
-1.58%
$ -- $ 42,965
Jun 18 $ 0.0219
-11.87%
$ -- $ 45,840
Jun 11 $ 0.0251
-11.84%
$ -- $ 46,933
Jun 4 $ 0.0308
-2.38%
$ -- $ 45,745
May 28 $ 0.0305
+3.08%
$ -- $ 51,982
May 21 $ 0.0306
-19.45%
$ -- $ 55,515
May 14 $ 0.0377
-2.10%
$ -- $ 58,900
May 7 $ 0.0367
-18.03%
$ -- $ 64,055
Apr 30 $ 0.0471
-3.47%
$ -- $ 65,744
Apr 23 $ 0.0483
-14.40%
$ -- $ 63,690
Apr 16 $ 0.0546
+30.71%
$ -- $ 57,823
Apr 9 $ 0.0393
+32.40%
$ -- $ 50,857
Apr 2 $ 0.0283
+3.36%
$ -- $ 48,720
Mar 26 $ 0.0276
-22.96%
$ -- $ 54,417
Mar 19 $ 0.0366
+10.10%
$ -- $ 60,027
Mar 12 $ 0.0344
-23.34%
$ -- $ 61,295
Mar 5 $ 0.045
-23.21%
$ -- $ 72,553
Feb 26 $ 0.0604
+23.17%
$ -- $ 73,990
Feb 19 $ 0.0495
-20.70%
$ -- $ 74,935
Feb 12 $ 0.0632
+23.18%
$ -- $ 65,181
Feb 5 $ 0.0548
-7.89%
$ -- $ 56,461
Jan 29 $ 0.0628
-34.39%
$ -- $ 71,285
Jan 22 $ 0.0879
-10.88%
$ -- $ 78,920
Jan 15 $ 0.0999
-36.22%
$ -- $ 86,414
Jan 8 $ 0.163
+1.55%
$ -- $ 103,749
Jan 1 $ 0.142
+44.07%
$ -- $ 104,918
Dec 25 $ 0.0963
+20.97%
$ -- $ 102,061
Dec 18 $ 0.0834
+2.77%
$ -- $ 119,118
Dec 11 $ 0.0779
+34.05%
$ -- $ 117,590
Dec 4 $ 0.0631
+3.68%
$ -- $ 94,244
Nov 27 $ 0.0524
+44.92%
$ -- $ 70,669
Nov 20 $ 0.0347
+1.89%
$ -- $ 57,106
Nov 13 $ 0.0347
+16.05%
$ -- $ 49,081
Nov 6 $ 0.0338
-1.91%
$ -- $ 50,079
Oct 30 $ 0.0349
+19.46%
$ -- $ 46,228
Oct 23 $ 0.0296
+4.89%
$ -- $ 40,519
Oct 16 $ 0.0292
-11.77%
$ -- $ 39,845
Oct 9 $ 0.034
-6.36%
$ -- $ 35,184
Oct 2 $ 0.0378
-2.85%
$ -- $ 30,302
Sep 25 $ 0.0407
+25.55%
$ -- $ 28,099
Sep 18 $ 0.0317
+3.36%
$ -- $ 26,578
Sep 11 $ 0.0322
-15.27%
$ -- $ 27,287
Sep 4 $ 0.0402
+46.37%
$ -- $ 31,075
Aug 28 $ 0.0282
+41.34%
$ -- $ 31,812
Aug 21 $ 0.0198
+25.62%
$ -- $ 29,001
Aug 14 $ 0.0157
-6.45%
$ -- $ 29,839
Aug 7 $ 0.0176
+17.77%
$ -- $ 25,194
Jul 31 $ 0.0156
+46.58%
$ -- $ 20,534
Jul 24 $ 0.0113
-16.65%
$ -- $ 18,904
Jul 17 $ 0.0137
+7.62%
$ -- $ 17,970