Market Cap:

Pesetacoin Pesetacoin (PTC)

0.004874 USD (-9.45%)
0.00000075 BTC (-10.14%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Get Wallet

Crypto-Backed Loan

Market Cap
663,610 USD
102 BTC
Volume (24h)
331 USD
0.05 BTC
Circulating Supply
136,140,994 PTC

Historical data for Pesetacoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Oct 20, 2018 0.005433 0.005452 0.004890 0.005115 551 739,541
Oct 19, 2018 0.006015 0.006015 0.005408 0.005438 83 818,637
Oct 18, 2018 0.005566 0.006377 0.005229 0.005525 530 757,524
Oct 17, 2018 0.005420 0.006243 0.005186 0.005544 803 737,585
Oct 16, 2018 0.006136 0.006517 0.005297 0.005402 771 834,914
Oct 15, 2018 0.006157 0.007023 0.006102 0.006142 971 837,727
Oct 14, 2018 0.006697 0.006734 0.005792 0.006151 2,166 911,040
Oct 13, 2018 0.005880 0.007033 0.005766 0.006695 3,736 799,759
Oct 12, 2018 0.005492 0.006061 0.004900 0.005879 18,141 746,996
Oct 11, 2018 0.006684 0.007239 0.004968 0.005506 23,079 909,049
Oct 10, 2018 0.006458 0.007633 0.005579 0.006705 77,659 878,129
Oct 09, 2018 0.009926 0.014658 0.004992 0.006685 112,818 1,349,635
Oct 08, 2018 0.011524 0.012599 0.009586 0.009921 15,695 1,566,676
Oct 07, 2018 0.012226 0.012280 0.010134 0.011484 4,066 1,662,002
Oct 06, 2018 0.012004 0.012692 0.009767 0.012195 8,726 1,631,623
Oct 05, 2018 0.011245 0.012113 0.010771 0.012015 6,000 1,528,303
Oct 04, 2018 0.011147 0.012152 0.010894 0.011224 8,519 1,514,888
Oct 03, 2018 0.011478 0.011939 0.010248 0.011136 4,367 1,559,735
Oct 02, 2018 0.013285 0.013390 0.010938 0.011473 6,168 1,805,103
Oct 01, 2018 0.011400 0.013464 0.010169 0.013333 26,313 1,548,822
Sep 30, 2018 0.009045 0.014437 0.008645 0.011358 39,456 1,228,748
Sep 29, 2018 0.014594 0.014594 0.006978 0.009048 44,114 1,982,281
Sep 28, 2018 0.018808 0.019159 0.010774 0.014566 50,573 2,554,413
Sep 27, 2018 0.019755 0.020540 0.017955 0.018799 9,288 2,682,776
Sep 26, 2018 0.018721 0.019787 0.017835 0.019713 5,346 2,542,047
Sep 25, 2018 0.018989 0.019046 0.017711 0.018709 6,846 2,578,200
Sep 24, 2018 0.020812 0.020872 0.017854 0.019008 13,088 2,825,483
Sep 23, 2018 0.021209 0.021242 0.020436 0.020807 2,297 2,879,065
Sep 22, 2018 0.023042 0.023197 0.020111 0.021198 20,998 3,127,574
Sep 21, 2018 0.021210 0.023166 0.020802 0.022195 2,697 2,878,609
* Earliest data in range (UTC time)
** Latest data in range (UTC time)