Market Cap:

Presearch Presearch (PRE)

0.096775 USD (2.79%)
0.00001440 BTC (-1.16%)
0.00039681 ETH (-9.43%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
15,000,065 USD
2,232 BTC
61,506 ETH
Volume (24h)
54,000 USD
8.04 BTC
221.42 ETH
Circulating Supply
155,000,000 PRE
Total Supply
170,000,000 PRE
Max Supply
1,000,000,000 PRE

Historical data for Presearch

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 20, 2018 0.094569 0.096048 0.092338 0.094383 62,034 14,658,129
Sep 19, 2018 0.095288 0.096089 0.090902 0.093888 57,004 14,769,596
Sep 18, 2018 0.093371 0.095596 0.091765 0.093964 57,137 14,472,548
Sep 17, 2018 0.095718 0.096632 0.091159 0.093362 51,294 14,836,374
Sep 16, 2018 0.096824 0.096824 0.093578 0.095483 52,063 15,007,682
Sep 15, 2018 0.097367 0.097751 0.094661 0.096552 52,584 15,091,943
Sep 14, 2018 0.096092 0.098118 0.095017 0.097498 38,459 14,894,197
Sep 13, 2018 0.090692 0.096348 0.089456 0.096150 50,229 14,057,298
Sep 12, 2018 0.090662 0.090829 0.087877 0.089346 51,618 14,052,618
Sep 11, 2018 0.091684 0.092497 0.088920 0.089392 52,783 14,211,056
Sep 10, 2018 0.091376 0.092736 0.089869 0.091531 53,976 14,163,308
Sep 09, 2018 0.090942 0.094318 0.089481 0.091426 51,519 14,096,047
Sep 08, 2018 0.094920 0.096236 0.089252 0.090986 46,176 14,712,670
Sep 07, 2018 0.097516 0.097939 0.093174 0.094803 65,058 15,114,975
Sep 06, 2018 0.098713 0.098713 0.091202 0.097623 73,794 15,300,557
Sep 05, 2018 0.109665 0.109954 0.097198 0.097198 61,465 16,998,098
Sep 04, 2018 0.111170 0.111170 0.100400 0.110310 44,609 17,231,394
Sep 03, 2018 0.112231 0.112282 0.108921 0.111170 59,000 17,395,880
Sep 02, 2018 0.109286 0.112810 0.107044 0.112258 63,505 16,939,296
Sep 01, 2018 0.107007 0.113193 0.102865 0.109235 81,276 16,586,157
Aug 31, 2018 0.111210 0.111787 0.104268 0.107137 87,828 17,237,584
Aug 30, 2018 0.114117 0.114199 0.107100 0.109703 70,772 17,688,104
Aug 29, 2018 0.112042 0.118626 0.100186 0.114054 129,276 17,366,536
Aug 28, 2018 0.113597 0.115161 0.107164 0.111945 125,471 17,607,462
Aug 27, 2018 0.104127 0.113819 0.101874 0.113819 78,116 16,139,754
Aug 26, 2018 0.108827 0.108827 0.097001 0.104176 68,011 16,868,118
Aug 25, 2018 0.094450 0.110971 0.093223 0.108594 68,432 14,639,679
Aug 24, 2018 0.090270 0.094780 0.088322 0.094620 51,013 13,991,810
Aug 23, 2018 0.086600 0.090312 0.085400 0.090198 48,956 13,423,030
Aug 22, 2018 0.087550 0.092033 0.084195 0.086579 59,540 13,570,300
* Earliest data in range (UTC time)
** Latest data in range (UTC time)