Pesetacoin Pesetacoin (PTC)

$0.016250 (5.19%)
0.00000384 BTC (-2.65%)

Market Cap

$2,117,889
500 BTC

Volume (24h)

$14,513
3.43 BTC

Circulating Supply

130,328,434 PTC

Historical data for Pesetacoin

Currency in USD
 
Date Open High Low Close Volume Market Cap
Aug 22, 2017 0.016408 0.016437 0.014912 0.016324 12,496 2,138,060
Aug 21, 2017 0.015538 0.017108 0.015156 0.016640 25,317 2,024,480
Aug 20, 2017 0.015756 0.016185 0.015152 0.015597 14,677 2,052,720
Aug 19, 2017 0.015204 0.016419 0.015019 0.015830 14,499 1,980,520
Aug 18, 2017 0.015889 0.019688 0.014975 0.015258 117,806 2,069,580
Aug 17, 2017 0.017621 0.017685 0.015328 0.015938 18,220 2,294,880
Aug 16, 2017 0.016065 0.018074 0.015676 0.017637 18,071 2,092,070
Aug 15, 2017 0.016824 0.017230 0.015591 0.016047 16,641 2,190,700
Aug 14, 2017 0.017636 0.017945 0.016116 0.016779 25,867 2,296,200
Aug 13, 2017 0.017286 0.020364 0.015906 0.017625 55,918 2,250,400
Aug 12, 2017 0.015693 0.022511 0.014859 0.016919 143,379 2,042,780
Aug 11, 2017 0.015040 0.018163 0.014082 0.015705 55,771 1,957,550
Aug 10, 2017 0.015261 0.016100 0.015041 0.015041 22,084 1,986,160
Aug 09, 2017 0.015581 0.016285 0.014501 0.015260 14,377 2,027,530
Aug 08, 2017 0.014949 0.017488 0.014298 0.015591 29,733 1,945,120
Aug 07, 2017 0.015588 0.016727 0.014274 0.014835 45,676 2,028,090
Aug 06, 2017 0.017777 0.018887 0.015575 0.015623 120,325 2,312,620
Aug 05, 2017 0.018405 0.028396 0.016763 0.017708 1,043,440 2,394,010
Aug 04, 2017 0.011230 0.019403 0.011208 0.018441 164,172 1,460,570
Aug 03, 2017 0.010436 0.011866 0.010373 0.011233 5,233 1,357,170
Aug 02, 2017 0.010821 0.011213 0.010283 0.010417 8,032 1,407,040
Aug 01, 2017 0.010639 0.011906 0.009911 0.010822 6,601 1,383,230
Jul 31, 2017 0.011187 0.011684 0.010540 0.010632 3,877 1,454,370
Jul 30, 2017 0.010521 0.012726 0.010072 0.011175 4,018 1,367,590
Jul 29, 2017 0.010829 0.011104 0.009925 0.010521 3,489 1,407,570
Jul 28, 2017 0.010835 0.011380 0.010452 0.010583 10,658 1,408,230
Jul 27, 2017 0.010980 0.012107 0.010352 0.010803 9,296 1,426,910
Jul 26, 2017 0.011199 0.011399 0.010160 0.010949 4,926 1,455,180
Jul 25, 2017 0.013495 0.013588 0.010196 0.011194 6,577 1,753,370
Jul 24, 2017 0.013671 0.014173 0.012591 0.013497 6,030 1,775,940