Market Cap:

Pesetacoin Pesetacoin (PTC)

0.002162 USD (-3.16%)
0.00000066 BTC (-5.39%)

Buy

Crypto-Backed Loan

Market Cap
296,046 USD
90 BTC
Volume (24h)
0 USD
0.00 BTC
Circulating Supply
136,911,484 PTC

Historical data for Pesetacoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Dec 15, 2018 0.002203 0.002276 0.002159 0.002262 7 309,727
Dec 14, 2018 0.002249 0.002262 0.002174 0.002201 78 301,311
Dec 13, 2018 0.002431 0.002432 0.002199 0.002251 134 308,066
Dec 12, 2018 0.002975 0.002979 0.002364 0.002430 379 332,566
Dec 11, 2018 0.003040 0.003055 0.002944 0.002979 27 407,722
Dec 10, 2018 0.002959 0.003635 0.002489 0.003043 453 416,447
Dec 09, 2018 0.002672 0.003133 0.002373 0.002964 345 405,494
Dec 08, 2018 0.002053 0.002675 0.002052 0.002645 251 361,837
Dec 07, 2018 0.002259 0.002259 0.002024 0.002054 471 280,994
Dec 06, 2018 0.002699 0.002793 0.002264 0.002264 60 309,646
Dec 05, 2018 0.002770 0.002778 0.002268 0.002704 123 369,778
Dec 04, 2018 0.002861 0.002990 0.002391 0.002768 671 378,463
Dec 03, 2018 0.003121 0.003121 0.002663 0.002863 37 391,480
Dec 02, 2018 0.002808 0.003435 0.002716 0.003104 408 424,355
Dec 01, 2018 0.002253 0.003465 0.002216 0.002810 353 384,205
Nov 30, 2018 0.002657 0.002679 0.002143 0.002247 280 307,140
Nov 29, 2018 0.002255 0.002808 0.002192 0.002650 198 362,256
Nov 28, 2018 0.002099 0.002784 0.002099 0.002246 120 306,926
Nov 27, 2018 0.002223 0.002417 0.001935 0.002097 441 286,555
Nov 26, 2018 0.002480 0.002628 0.002145 0.002224 81 303,906
Nov 25, 2018 0.002368 0.002489 0.002173 0.002481 26 338,983
Nov 24, 2018 0.003025 0.003058 0.002297 0.002367 12 323,312
Nov 23, 2018 0.003035 0.003198 0.002805 0.003028 103 413,562
Nov 22, 2018 0.002927 0.003148 0.002838 0.003051 204 416,679
Nov 21, 2018 0.002981 0.003134 0.002646 0.002937 3 401,159
Nov 20, 2018 0.003132 0.003277 0.002645 0.002979 111 406,747
Nov 19, 2018 0.003708 0.003708 0.003150 0.003150 402 430,088
Nov 18, 2018 0.003667 0.003784 0.003612 0.003707 74 506,117
Nov 17, 2018 0.003680 0.003680 0.003558 0.003655 196 499,013
Nov 16, 2018 0.003271 0.003712 0.003242 0.003673 278 501,335
* Earliest data in range (UTC time)
** Latest data in range (UTC time)