Market Cap:

Pesetacoin Pesetacoin (PTC)

0.017363 USD (31.71%)
0.00000265 BTC (22.28%)
Market Cap
2,347,949 USD
359 BTC
Volume (24h)
23,284 USD
3.56 BTC
Circulating Supply
135,223,504 PTC

Historical data for Pesetacoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Aug 14, 2018 0.015696 0.015714 0.012485 0.013488 12,054 2,122,146
Aug 13, 2018 0.016376 0.017614 0.014475 0.015734 8,973 2,213,744
Aug 12, 2018 0.017454 0.017987 0.015536 0.016393 2,339 2,359,328
Aug 11, 2018 0.016919 0.019291 0.016138 0.017515 1,983 2,286,754
Aug 10, 2018 0.017785 0.018288 0.016099 0.017047 900 2,403,478
Aug 09, 2018 0.017225 0.018982 0.016398 0.017797 3,415 2,327,597
Aug 08, 2018 0.018572 0.018811 0.016386 0.017185 2,412 2,509,427
Aug 07, 2018 0.019753 0.021951 0.018288 0.018552 5,671 2,668,719
Aug 06, 2018 0.020884 0.023196 0.017789 0.019757 6,975 2,821,248
Aug 05, 2018 0.019314 0.020968 0.018522 0.020872 1,622 2,608,887
Aug 04, 2018 0.020073 0.022907 0.019145 0.019300 2,675 2,711,042
Aug 03, 2018 0.022008 0.022486 0.018896 0.020158 3,359 2,972,153
Aug 02, 2018 0.020985 0.023408 0.017082 0.022012 6,645 2,833,691
Aug 01, 2018 0.020263 0.023853 0.017970 0.020961 9,595 2,735,870
Jul 31, 2018 0.025466 0.025466 0.014339 0.020244 17,709 3,438,035
Jul 30, 2018 0.025650 0.026316 0.024244 0.025510 2,891 3,462,558
Jul 29, 2018 0.025672 0.026631 0.025357 0.025635 1,217 3,465,175
Jul 28, 2018 0.026741 0.026982 0.025466 0.025574 775 3,609,075
Jul 27, 2018 0.025469 0.027026 0.025007 0.026676 433 3,437,022
Jul 26, 2018 0.026028 0.027743 0.025243 0.025483 2,034 3,512,183
Jul 25, 2018 0.023604 0.029074 0.023604 0.026043 4,393 3,184,781
Jul 24, 2018 0.024711 0.026614 0.023372 0.023941 9,512 3,333,817
Jul 23, 2018 0.023974 0.026143 0.023958 0.024682 2,484 3,234,058
Jul 22, 2018 0.025875 0.026282 0.023896 0.023990 4,350 3,490,061
Jul 21, 2018 0.024696 0.026421 0.024367 0.025866 1,611 3,330,762
Jul 20, 2018 0.025606 0.027492 0.024636 0.024702 2,261 3,453,167
Jul 19, 2018 0.025456 0.026076 0.024898 0.025586 2,897 3,432,589
Jul 18, 2018 0.025868 0.028245 0.025010 0.025473 9,448 3,487,680
Jul 17, 2018 0.022376 0.035311 0.021759 0.026433 28,606 3,016,661
Jul 16, 2018 0.021127 0.023636 0.020906 0.022438 3,761 2,847,974
* Earliest data in range (UTC time)
** Latest data in range (UTC time)