PesetaCoin Historical Data

PTC Page 9
Download
Date Close Price change Market cap Trading volume
Mar 4, 2020 $0.00119
+67.62%
$162,714 $0.001
Mar 3, 2020 $0.000711
-0.15%
$97,098 $10
Mar 2, 2020 $0.000712
-39.73%
$97,207 $0
Mar 1, 2020 $0.00118
+72.36%
$161,346 $76
Feb 29, 2020 $0.000686
-41.54%
$93,701 $382
Feb 28, 2020 $0.00117
-1.30%
$160,354 $0
Feb 27, 2020 $0.00119
-0.23%
$162,154 $0
Feb 26, 2020 $0.00119
-5.61%
$162,543 $2
Feb 24, 2020 $0.00132
-1.95%
$179,927 $0.1
Feb 23, 2020 $0.00134
+2.66%
$183,468 $3
Feb 22, 2020 $0.00131
-0.03%
$178,524 $0
Feb 21, 2020 $0.00131
+0.78%
$178,580 $0
Feb 20, 2020 $0.0013
-0.03%
$177,278 $0
Feb 19, 2020 $0.0013
-5.27%
$177,393 $0.1
Feb 18, 2020 $0.00137
+4.62%
$187,212 $0.1
Feb 17, 2020 $0.00131
-5.85%
$179,010 $4
Feb 16, 2020 $0.00139
+16.49%
$190,267 $0
Feb 15, 2020 $0.00134
-3.97%
$183,010 $0.001
Feb 14, 2020 $0.0014
+0.98%
$190,565 $0.001
Feb 13, 2020 $0.00138
-0.42%
$188,695 $2
Feb 12, 2020 $0.00139
+3.46%
$189,574 $1
Feb 11, 2020 $0.00134
+4.66%
$183,305 $0.1
Feb 10, 2020 $0.00128
-39.42%
$175,189 $10
Feb 9, 2020 $0.00212
+33.72%
$289,148 $5
Feb 8, 2020 $0.00158
-7.73%
$216,254 $0.1
Feb 7, 2020 $0.00172
+16.91%
$234,377 $1
Feb 6, 2020 $0.00147
+1.75%
$200,461 $4
Feb 5, 2020 $0.00144
+4.55%
$196,997 $0.1
Feb 4, 2020 $0.00138
-1.09%
$188,418 $0
Feb 3, 2020 $0.0014
+0.26%
$190,501 $0.0001
Feb 2, 2020 $0.00139
+0.04%
$190,034 $0
Feb 1, 2020 $0.00139
+0.12%
$189,976 $0
Jan 31, 2020 $0.00139
-1.94%
$189,712 $5
Jan 30, 2020 $0.00142
+4.80%
$193,477 $0.1
Jan 29, 2020 $0.00135
-3.51%
$184,643 $0
Jan 28, 2020 $0.0014
+1.77%
$191,282 $4
Jan 27, 2020 $0.00138
+3.83%
$187,960 $0
Jan 26, 2020 $0.00133
+2.60%
$181,007 $4
Jan 25, 2020 $0.00129
-0.70%
$176,498 $0.1
Jan 24, 2020 $0.0013
+0.17%
$177,772 $3
Jan 23, 2020 $0.0013
-14.25%
$177,417 $2
Jan 22, 2020 $0.00152
-13.09%
$206,904 $0
Jan 21, 2020 $0.00174
+18.70%
$238,095 $7
Jan 20, 2020 $0.00147
+5.53%
$200,580 $3
Jan 19, 2020 $0.00139
+0.51%
$189,990 $7
Jan 18, 2020 $0.00139
+18.59%
$189,061 $29
Jan 17, 2020 $0.00117
+2.36%
$159,448 $4
Jan 16, 2020 $0.00114
-0.55%
$155,739 $5
Jan 15, 2020 $0.00115
-0.24%
$156,588 $6
Jan 14, 2020 $0.00115
+8.06%
$157,076 $0.1