PesetaCoin Historical Data

PTC
Download
Date Close Price change Market cap Trading volume
May 14, 2021 $ 0.00298
+1.53%
$ 406,654 $ 2
May 13, 2021 $ 0.00293
+15.96%
$ 400,480 $ 2
May 12, 2021 $ 0.00254
-11.44%
$ 346,620 $ 1
May 11, 2021 $ 0.00287
-34.16%
$ 391,461 $ 74
May 10, 2021 $ 0.00436
-11.21%
$ 594,463 $ 64
May 9, 2021 $ 0.0049
+8.31%
$ 669,500 $ 2
May 8, 2021 $ 0.00453
+56.64%
$ 618,031 $ 19
May 7, 2021 $ 0.00289
-53.46%
$ 394,557 $ 3
May 6, 2021 $ 0.00621
+4.15%
$ 847,936 $ 9
May 5, 2021 $ 0.00596
+6.29%
$ 814,000 $ 6
May 4, 2021 $ 0.00561
-9.06%
$ 766,158 $ 4
May 3, 2021 $ 0.00617
+0.06%
$ 842,649 $ 11
May 2, 2021 $ 0.00617
-7.08%
$ 842,035 $ 0
May 1, 2021 $ 0.00664
+5.35%
$ 906,235 $ 0
Apr 30, 2021 $ 0.0063
+145.67%
$ 860,271 $ 25
Apr 29, 2021 $ 0.00257
-60.13%
$ 350,215 $ 4
Apr 28, 2021 $ 0.00644
-19.74%
$ 878,422 $ 9
Apr 27, 2021 $ 0.00802
+8.47%
$ 1.09 million $ 0
Apr 26, 2021 $ 0.00739
+6.53%
$ 1.01 million $ 13
Apr 25, 2021 $ 0.00694
-6.98%
$ 946,752 $ 1
Apr 24, 2021 $ 0.00746
-8.57%
$ 1.02 million $ 6
Apr 23, 2021 $ 0.00815
+16.20%
$ 1.11 million $ 1
Apr 22, 2021 $ 0.00702
-15.01%
$ 958,226 $ 102
Apr 21, 2021 $ 0.00826
-3.65%
$ 1.13 million $ 5
Apr 20, 2021 $ 0.00857
+16.26%
$ 1.17 million $ 15
Apr 19, 2021 $ 0.00737
-11.83%
$ 1.01 million $ 7
Apr 18, 2021 $ 0.00836
-2.84%
$ 1.14 million $ 1
Apr 17, 2021 $ 0.0086
-2.65%
$ 1.17 million $ 6
Apr 16, 2021 $ 0.00884
-5.50%
$ 1.21 million $ 5
Apr 15, 2021 $ 0.00935
+17.76%
$ 1.28 million $ 2
Apr 14, 2021 $ 0.00794
+25.29%
$ 1.08 million $ 131
Apr 13, 2021 $ 0.00634
+14.09%
$ 864,798 $ 75
Apr 12, 2021 $ 0.00555
-33.28%
$ 758,080 $ 96
Apr 11, 2021 $ 0.00832
-27.75%
$ 1.14 million $ 89
Apr 10, 2021 $ 0.0115
+4.89%
$ 1.57 million $ 46
Apr 9, 2021 $ 0.011
+97.52%
$ 1.5 million $ 352
Apr 8, 2021 $ 0.00556
+9.65%
$ 758,836 $ 1
Apr 7, 2021 $ 0.00507
-17.80%
$ 692,348 $ 5
Apr 6, 2021 $ 0.00617
+0.18%
$ 842,494 $ 1
Apr 5, 2021 $ 0.00534
+1.23%
$ 728,681 $ 1
Apr 4, 2021 $ 0.00527
-11.18%
$ 719,812 $ 8
Apr 3, 2021 $ 0.00594
-6.21%
$ 810,566 $ 0.1
Apr 2, 2021 $ 0.00633
+44.35%
$ 864,253 $ 0
Apr 1, 2021 $ 0.00439
-34.74%
$ 598,740 $ 14
Mar 30, 2021 $ 0.00437
-33.14%
$ 595,877 $ 10
Mar 29, 2021 $ 0.00653
+63.46%
$ 891,489 $ 21
Mar 28, 2021 $ 0.00672
+1.92%
$ 917,445 $ 0
Mar 27, 2021 $ 0.0066
+8.96%
$ 900,288 $ 0
Mar 26, 2021 $ 0.00605
+56.13%
$ 825,953 $ 6
Mar 25, 2021 $ 0.00626
-0.69%
$ 854,871 $ 0
Download