PesetaCoin Historical Data

PTC Page 5
Download
Date Close Price change Market cap Trading volume
Oct 12, 2020 $0.00173
+21.71%
$236,226 $16
Oct 11, 2020 $0.00142
+0.55%
$194,171 $0.1
Oct 9, 2020 $0.00138
+1.29%
$188,803 $2
Oct 8, 2020 $0.00136
+2.77%
$186,304 $2
Oct 7, 2020 $0.00133
+0.16%
$181,286 $0.1
Oct 6, 2020 $0.00133
-1.66%
$181,007 $0.1
Oct 5, 2020 $0.00135
+1.01%
$184,061 $35
Oct 4, 2020 $0.00133
+1.19%
$182,204 $3
Oct 3, 2020 $0.00132
+0.04%
$180,067 $0.1
Oct 1, 2020 $0.00133
-1.15%
$181,802 $0.1
Sep 30, 2020 $0.00135
-0.62%
$183,908 $0.1
Sep 29, 2020 $0.00136
-43.73%
$185,053 $2
Sep 28, 2020 $0.00241
+78.88%
$328,996 $32
Sep 27, 2020 $0.00135
+0.32%
$183,857 $0.1
Sep 26, 2020 $0.00134
+0.61%
$183,397 $2
Sep 25, 2020 $0.00133
-0.63%
$182,035 $0.1
Sep 24, 2020 $0.00134
+4.98%
$183,187 $0.1
Sep 22, 2020 $0.00131
+0.33%
$178,843 $2
Sep 21, 2020 $0.00131
-2.62%
$178,271 $2
Sep 19, 2020 $0.00139
+1.42%
$189,497 $0.1
Sep 18, 2020 $0.00137
-0.10%
$186,659 $0.1
Sep 17, 2020 $0.00137
+0.40%
$186,792 $4
Sep 16, 2020 $0.00136
+1.15%
$186,313 $0.1
Sep 15, 2020 $0.00135
+1.11%
$184,216 $0.1
Sep 13, 2020 $0.00129
-1.34%
$175,933 $0.1
Sep 12, 2020 $0.00131
+0.57%
$178,324 $0.1
Sep 11, 2020 $0.0013
+0.66%
$177,260 $2
Sep 10, 2020 $0.00129
+0.84%
$175,992 $40
Sep 9, 2020 $0.00128
+1.00%
$174,538 $2
Sep 8, 2020 $0.00127
-2.40%
$172,787 $0.1
Sep 7, 2020 $0.0013
+1.93%
$176,862 $2
Sep 6, 2020 $0.00129
+1.09%
$175,479 $0.1
Sep 5, 2020 $0.00127
-3.02%
$173,301 $0.1
Sep 4, 2020 $0.00131
+27.16%
$178,823 $0.1
Sep 3, 2020 $0.00103
-10.41%
$140,824 $1
Sep 2, 2020 $0.00115
-5.22%
$157,241 $2
Sep 1, 2020 $0.00122
+3.21%
$165,888 $0.1
Aug 31, 2020 $0.00118
-0.26%
$160,787 $0
Aug 30, 2020 $0.00118
+1.75%
$161,088 $0
Aug 29, 2020 $0.00116
-1.27%
$158,407 $15
Aug 28, 2020 $0.00118
+2.83%
$160,416 $119
Aug 27, 2020 $0.00114
-0.10%
$156,005 $46
Aug 26, 2020 $0.00116
+1.18%
$158,359 $2
Aug 25, 2020 $0.00115
-0.61%
$156,613 $2
Aug 24, 2020 $0.00118
+0.22%
$161,146 $1
Aug 23, 2020 $0.00118
-0.25%
$160,848 $1
Aug 22, 2020 $0.00118
+1.41%
$161,199 $1
Aug 21, 2020 $0.00116
-2.19%
$158,977 $3
Aug 20, 2020 $0.00117
+1.06%
$160,336 $1
Aug 19, 2020 $0.00116
+21.39%
$158,604 $1