Pesetacoin Pesetacoin

$0.027863 (-6.75%)
0.00000469 BTC (-7.34%)

Market Cap

$3,654,752
616 BTC

Volume (24h)

$33,609
5.66 BTC

Circulating Supply

131,168,634 PTC

Historical data for Pesetacoin

Currency in USD
 
Date Open High Low Close Volume Market Cap
Oct 22, 2017 0.028156 0.032092 0.025801 0.032092 36,834 3,692,520
Oct 21, 2017 0.030534 0.031192 0.026711 0.028123 21,305 4,003,920
Oct 20, 2017 0.031694 0.032445 0.029693 0.030599 19,893 4,155,590
Oct 19, 2017 0.031271 0.035341 0.030536 0.031684 64,352 4,099,730
Oct 18, 2017 0.032410 0.032547 0.028537 0.031739 51,036 4,248,570
Oct 17, 2017 0.032312 0.033200 0.031183 0.032412 18,050 4,235,240
Oct 16, 2017 0.033035 0.038134 0.031987 0.032043 62,436 4,329,520
Oct 15, 2017 0.034893 0.035146 0.030866 0.033028 19,607 4,572,640
Oct 14, 2017 0.033677 0.035566 0.032279 0.034561 25,149 4,412,790
Oct 13, 2017 0.038399 0.038913 0.032985 0.033872 40,986 5,031,070
Oct 12, 2017 0.034163 0.038706 0.032450 0.038281 111,383 4,475,630
Oct 11, 2017 0.031946 0.035155 0.031401 0.034140 19,959 4,184,650
Oct 10, 2017 0.030329 0.036510 0.028899 0.031505 71,369 3,972,420
Oct 09, 2017 0.030269 0.034865 0.027738 0.030356 41,939 3,964,190
Oct 08, 2017 0.038086 0.038818 0.029311 0.030261 49,188 4,987,420
Oct 07, 2017 0.038515 0.038532 0.037255 0.038184 32,962 5,043,120
Oct 06, 2017 0.037511 0.040293 0.037484 0.038914 26,361 4,911,100
Oct 05, 2017 0.037009 0.038898 0.035807 0.037514 32,038 4,844,870
Oct 04, 2017 0.038329 0.038528 0.036442 0.036949 33,966 5,017,110
Oct 03, 2017 0.038104 0.038913 0.036599 0.038248 37,097 4,987,130
Oct 02, 2017 0.038714 0.040999 0.037540 0.038105 44,977 5,066,420
Oct 01, 2017 0.039865 0.040117 0.037402 0.039155 77,421 5,216,530
Sep 30, 2017 0.039271 0.050399 0.038122 0.039765 475,576 5,138,260
Sep 29, 2017 0.039978 0.040395 0.036805 0.039262 84,187 5,230,250
Sep 28, 2017 0.038677 0.048205 0.037309 0.040003 503,636 5,059,460
Sep 27, 2017 0.035918 0.039490 0.035918 0.038671 58,345 4,698,170
Sep 26, 2017 0.033945 0.038235 0.033602 0.035556 177,056 4,439,570
Sep 25, 2017 0.031781 0.036609 0.031369 0.033948 62,805 4,156,180
Sep 24, 2017 0.033084 0.034056 0.031207 0.031819 26,251 4,326,100
Sep 23, 2017 0.029936 0.036067 0.029708 0.032585 100,474 3,913,990