Market Cap:

Pesetacoin Pesetacoin

0.023682 USD (-2.82%)
0.00000351 BTC (-3.36%)
Market Cap
3,184,220 USD
472 BTC
Volume (24h)
5,427 USD
0.80 BTC
Circulating Supply
134,457,394 PTC

Historical data for Pesetacoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jun 19, 2018 0.025447 0.025864 0.023775 0.024602 7,830 3,420,840
Jun 18, 2018 0.024417 0.025502 0.023780 0.025445 4,148 3,281,980
Jun 17, 2018 0.024926 0.025315 0.024106 0.024500 3,478 3,350,150
Jun 16, 2018 0.024742 0.025718 0.024732 0.025135 9,296 3,325,080
Jun 15, 2018 0.028461 0.028716 0.024672 0.024779 3,509 3,824,440
Jun 14, 2018 0.024556 0.028511 0.024504 0.028511 7,890 3,299,410
Jun 13, 2018 0.025731 0.026306 0.024063 0.024565 10,372 3,456,940
Jun 12, 2018 0.027113 0.027808 0.025497 0.025684 3,709 3,642,200
Jun 11, 2018 0.026983 0.027508 0.026226 0.027144 4,210 3,624,400
Jun 10, 2018 0.030269 0.030269 0.026100 0.026946 6,980 4,065,310
Jun 09, 2018 0.030440 0.031308 0.030225 0.030225 2,471 4,087,910
Jun 08, 2018 0.032584 0.032794 0.029529 0.030448 14,092 4,375,320
Jun 07, 2018 0.030032 0.033915 0.030032 0.033380 29,254 4,032,300
Jun 06, 2018 0.030257 0.030951 0.029649 0.030005 1,599 4,062,000
Jun 05, 2018 0.030464 0.030925 0.029193 0.030242 7,615 4,089,430
Jun 04, 2018 0.032086 0.032481 0.030402 0.030450 2,027 4,306,650
Jun 03, 2018 0.030566 0.033110 0.030269 0.032096 8,502 4,102,300
Jun 02, 2018 0.030011 0.031926 0.029451 0.030408 6,908 4,027,390
Jun 01, 2018 0.029715 0.030284 0.028984 0.030025 5,206 3,987,170
May 31, 2018 0.029252 0.030167 0.028669 0.029690 4,119 3,924,700
May 30, 2018 0.029438 0.030132 0.028455 0.029257 7,996 3,949,270
May 29, 2018 0.028606 0.030276 0.028133 0.029603 9,404 3,837,250
May 28, 2018 0.029448 0.030056 0.028503 0.028617 6,354 3,949,760
May 27, 2018 0.029704 0.030045 0.029212 0.029434 4,481 3,983,660
May 26, 2018 0.030270 0.031375 0.029538 0.029692 2,830 4,059,270
May 25, 2018 0.031737 0.032373 0.029984 0.030308 16,181 4,255,560
May 24, 2018 0.031285 0.033364 0.030210 0.031673 5,939 4,194,460
May 23, 2018 0.033233 0.034438 0.030423 0.031370 5,384 4,455,170
May 22, 2018 0.036091 0.036648 0.032992 0.033269 7,298 4,837,860
* Earliest data in range (UTC time)
** Latest data in range (UTC time)