PesetaCoin Historical Data

PTC Page 6
Download
Date Close Price change Market cap Trading volume
Aug 18, 2020 $ 0.000957
-2.57%
$ 130,673 $ 7
Aug 17, 2020 $ 0.000983
+3.21%
$ 134,173 $ 7
Aug 16, 2020 $ 0.000952
+0.21%
$ 129,981 $ 1
Aug 15, 2020 $ 0.00095
+1.03%
$ 129,731 $ 5
Aug 14, 2020 $ 0.000941
-0.04%
$ 128,378 $ 0
Aug 13, 2020 $ 0.000941
+0.23%
$ 128,471 $ 0
Aug 9, 2020 $ 0.000938
-0.27%
$ 128,059 $ 1
Aug 8, 2020 $ 0.000939
-0.03%
$ 128,162 $ 1
Aug 7, 2020 $ 0.000939
-29.55%
$ 128,170 $ 1
Aug 6, 2020 $ 0.00116
+0.14%
$ 158,721 $ 3
Aug 5, 2020 $ 0.00116
+29.66%
$ 158,494 $ 3
Aug 4, 2020 $ 0.000895
+0.43%
$ 122,222 $ 4
Aug 1, 2020 $ 0.000925
+1.91%
$ 126,219 $ 3
Jul 31, 2020 $ 0.000907
+2.07%
$ 123,847 $ 3
Jul 30, 2020 $ 0.000889
+0.73%
$ 121,377 $ 2
Jul 29, 2020 $ 0.000872
-0.23%
$ 119,002 $ 1
Jul 28, 2020 $ 0.000874
-0.89%
$ 119,238 $ 1
Jul 27, 2020 $ 0.000881
+1.81%
$ 120,224 $ 1
Jul 26, 2020 $ 0.000791
+1.91%
$ 107,989 $ 2
Jul 25, 2020 $ 0.000776
+1.26%
$ 105,914 $ 2
Jul 22, 2020 $ 0.000749
-0.59%
$ 102,227 $ 0
Jul 21, 2020 $ 0.000753
+2.41%
$ 102,817 $ 1
Jul 20, 2020 $ 0.000736
-0.38%
$ 100,404 $ 2
Jul 19, 2020 $ 0.000738
+0.48%
$ 100,800 $ 2
Jul 16, 2020 $ 0.000738
-0.04%
$ 100,686 $ 1
Jul 15, 2020 $ 0.000738
-0.50%
$ 100,742 $ 1
Jul 14, 2020 $ 0.000742
+0.10%
$ 101,259 $ 1
Jul 13, 2020 $ 0.000741
-0.45%
$ 101,191 $ 2
Jul 12, 2020 $ 0.00108
+7.99%
$ 148,028 $ 0
Jul 11, 2020 $ 0.001
+0.20%
$ 137,048 $ 0
Jul 9, 2020 $ 0.000753
-0.49%
$ 102,732 $ 1
Jul 8, 2020 $ 0.000756
+1.86%
$ 103,232 $ 1
Jul 7, 2020 $ 0.000742
-0.10%
$ 101,311 $ 3
Jul 6, 2020 $ 0.000741
+1.67%
$ 101,192 $ 0
Jul 5, 2020 $ 0.000729
-0.60%
$ 99,519 $ 0
Jul 4, 2020 $ 0.000733
+0.69%
$ 100,078 $ 3
Jul 3, 2020 $ 0.000728
-0.08%
$ 99,377 $ 0.1
Jul 2, 2020 $ 0.000729
-1.34%
$ 99,471 $ 2
Jul 1, 2020 $ 0.000738
+0.89%
$ 100,795 $ 2
Jun 30, 2020 $ 0.000732
-0.40%
$ 99,952 $ 0
Jun 29, 2020 $ 0.000735
+0.40%
$ 100,366 $ 1
Jun 28, 2020 $ 0.000732
+0.36%
$ 99,919 $ 2
Jun 26, 2020 $ 0.000736
-0.75%
$ 100,493 $ 0
Jun 25, 2020 $ 0.000742
-0.19%
$ 101,279 $ 0
Jun 24, 2020 $ 0.000743
-0.41%
$ 101,470 $ 1
Jun 23, 2020 $ 0.000774
-0.17%
$ 105,661 $ 0.1
Jun 22, 2020 $ 0.000775
+2.74%
$ 105,851 $ 0.1
Jun 20, 2020 $ 0.000751
+0.66%
$ 102,465 $ 0
Jun 19, 2020 $ 0.000745
-1.05%
$ 101,714 $ 0
Jun 18, 2020 $ 0.000753
-1.27%
$ 102,805 $ 1