Pesetacoin Pesetacoin

0.054511 USD (0.41%)
0.00000588 BTC (-3.50%)

Market Cap

7,286,432 USD
786 BTC

Volume (24h)

55,188 USD
5.95 BTC

Circulating Supply

133,669,024 PTC

Historical data for Pesetacoin

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Apr 23, 2018 0.053934 0.055647 0.053469 0.053696 39,139 7,208,150
Apr 22, 2018 0.059486 0.059513 0.053682 0.054125 73,092 7,949,380
Apr 21, 2018 0.049270 0.062691 0.047160 0.060107 304,643 6,583,400
Apr 20, 2018 0.047834 0.051317 0.046495 0.049524 18,948 6,390,870
Apr 19, 2018 0.045442 0.048176 0.044453 0.047817 23,397 6,070,760
Apr 18, 2018 0.039362 0.046540 0.038736 0.045335 31,849 5,257,870
Apr 17, 2018 0.041568 0.041713 0.038996 0.039323 17,777 5,551,980
Apr 16, 2018 0.045948 0.047853 0.039946 0.041573 25,102 6,136,350
Apr 15, 2018 0.039489 0.046488 0.039489 0.045907 16,004 5,273,270
Apr 14, 2018 0.038427 0.040293 0.038290 0.039447 13,974 5,130,890
Apr 13, 2018 0.038222 0.042547 0.036339 0.038473 24,255 5,103,080
Apr 12, 2018 0.033771 0.039374 0.033425 0.038182 35,820 4,508,280
Apr 11, 2018 0.031098 0.033792 0.030101 0.033634 15,743 4,151,010
Apr 10, 2018 0.029658 0.030951 0.028824 0.030929 13,902 3,958,450
Apr 09, 2018 0.030101 0.030977 0.028095 0.029637 9,173 4,017,060
Apr 08, 2018 0.029210 0.030837 0.028931 0.030063 10,401 3,897,860
Apr 07, 2018 0.027031 0.029604 0.026994 0.029193 8,292 3,606,630
Apr 06, 2018 0.028595 0.028878 0.026554 0.026998 6,833 3,814,960
Apr 05, 2018 0.028227 0.028772 0.027021 0.028744 3,589 3,765,420
Apr 04, 2018 0.029696 0.030524 0.027764 0.028226 12,177 3,961,060
Apr 03, 2018 0.028957 0.030663 0.028101 0.029712 8,035 3,862,010
Apr 02, 2018 0.027348 0.028975 0.027171 0.028921 4,090 3,647,050
Apr 01, 2018 0.027757 0.028467 0.025854 0.027232 2,782 3,701,230
Mar 31, 2018 0.026906 0.028652 0.026718 0.027754 7,857 3,587,440
Mar 30, 2018 0.028857 0.028990 0.025909 0.026909 5,782 3,847,080
Mar 29, 2018 0.032011 0.032855 0.027267 0.028280 5,675 4,267,220
Mar 28, 2018 0.032293 0.034080 0.031155 0.032050 7,356 4,304,380
Mar 27, 2018 0.035160 0.035227 0.031781 0.032307 11,444 4,686,040
Mar 26, 2018 0.036270 0.036517 0.033538 0.035227 6,095 4,833,490
Mar 25, 2018 0.034780 0.037022 0.034763 0.036297 5,137 4,634,440