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