PesetaCoin Historical Data

PTC Page 7
Download
Date Close Price change Market cap Trading volume
Jun 17, 2020 $ 0.000763
-1.19%
$ 104,129 $ 0
Jun 16, 2020 $ 0.000772
+1.06%
$ 105,379 $ 0.1
Jun 15, 2020 $ 0.000764
+0.73%
$ 104,283 $ 0
Jun 14, 2020 $ 0.000759
-3.21%
$ 103,539 $ 0
Jun 13, 2020 $ 0.000784
+1.04%
$ 106,963 $ 1
Jun 12, 2020 $ 0.000779
+2.44%
$ 106,330 $ 0.1
Jun 11, 2020 $ 0.000761
-41.57%
$ 103,817 $ 0
Jun 10, 2020 $ 0.0013
+62.07%
$ 177,681 $ 0
Jun 9, 2020 $ 0.000803
+0.68%
$ 109,626 $ 0.1
Jun 8, 2020 $ 0.000798
-0.37%
$ 108,891 $ 0.00001
Jun 7, 2020 $ 0.000801
-3.18%
$ 109,273 $ 1
Jun 6, 2020 $ 0.000827
+1.24%
$ 112,865 $ 0.1
Jun 5, 2020 $ 0.000833
+0.35%
$ 113,684 $ 0
Jun 4, 2020 $ 0.00083
+1.09%
$ 113,321 $ 0
Jun 3, 2020 $ 0.000821
+1.66%
$ 112,105 $ 1
Jun 2, 2020 $ 0.000808
-6.36%
$ 110,258 $ 1
Jun 1, 2020 $ 0.000863
+8.33%
$ 117,770 $ 2
May 30, 2020 $ 0.000801
+1.07%
$ 109,361 $ 0
May 29, 2020 $ 0.000793
-1.34%
$ 108,220 $ 0
May 28, 2020 $ 0.000803
+4.06%
$ 109,643 $ 1
May 27, 2020 $ 0.000772
+3.62%
$ 105,329 $ 0
May 26, 2020 $ 0.000745
-0.15%
$ 101,639 $ 0
May 25, 2020 $ 0.000746
+1.18%
$ 101,808 $ 2
May 24, 2020 $ 0.000738
-4.47%
$ 100,676 $ 1
May 23, 2020 $ 0.000772
+0.17%
$ 105,386 $ 1
May 22, 2020 $ 0.000771
+0.07%
$ 105,191 $ 0.1
May 21, 2020 $ 0.000798
-0.25%
$ 108,977 $ 0
May 20, 2020 $ 0.000801
-2.47%
$ 109,273 $ 0
May 19, 2020 $ 0.000821
+1.87%
$ 112,046 $ 1
May 18, 2020 $ 0.000808
-0.55%
$ 110,335 $ 0
May 17, 2020 $ 0.000813
+3.18%
$ 110,939 $ 0
May 16, 2020 $ 0.000788
+0.50%
$ 107,498 $ 1
May 15, 2020 $ 0.000783
-4.36%
$ 106,927 $ 3
May 14, 2020 $ 0.000819
+1.48%
$ 111,801 $ 0
May 13, 2020 $ 0.000747
+1.03%
$ 101,984 $ 1
May 12, 2020 $ 0.000739
+2.29%
$ 100,892 $ 1
May 11, 2020 $ 0.000723
-1.78%
$ 98,644 $ 0.1
May 10, 2020 $ 0.000736
-8.51%
$ 100,441 $ 0
May 9, 2020 $ 0.000805
-1.43%
$ 109,814 $ 2
May 8, 2020 $ 0.000816
-1.11%
$ 111,419 $ 1
May 7, 2020 $ 0.000826
+8.29%
$ 112,693 $ 0.1
May 6, 2020 $ 0.000763
+2.37%
$ 104,099 $ 1
May 5, 2020 $ 0.000744
+0.90%
$ 101,583 $ 2
May 4, 2020 $ 0.000738
+0.03%
$ 100,688 $ 0
May 3, 2020 $ 0.000737
-0.76%
$ 100,663 $ 1
May 2, 2020 $ 0.000743
+1.62%
$ 101,441 $ 0
May 1, 2020 $ 0.000731
+2.21%
$ 99,830 $ 0
Apr 30, 2020 $ 0.000715
-1.68%
$ 97,601 $ 3
Apr 29, 2020 $ 0.000727
+12.85%
$ 99,276 $ 1
Apr 28, 2020 $ 0.000644
-84.11%
$ 87,969 $ 0.01