Market Cap:

Presearch Presearch (PRE)

0.063783 USD (3.19%)
0.00001000 BTC (3.19%)
0.00030287 ETH (2.95%)

Buy

Get Wallet

Crypto-Backed Loan

Market Cap
9,886,383 USD
1,550 BTC
46,944 ETH
Volume (24h)
51,485 USD
8.07 BTC
244.47 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
Nov 11, 2018 0.062903 0.068348 0.060531 0.062641 55,609 9,709,386
Nov 10, 2018 0.060611 0.063030 0.059307 0.062951 19,601 9,757,359
Nov 09, 2018 0.058541 0.061542 0.057227 0.060620 38,508 9,396,069
Nov 08, 2018 0.059886 0.060202 0.057179 0.058537 34,491 9,073,282
Nov 07, 2018 0.059614 0.060983 0.058529 0.059886 - 9,282,268
Nov 06, 2018 0.060565 0.060780 0.058501 0.059617 24,672 9,317,810
Nov 05, 2018 0.061137 0.061529 0.058837 0.060320 38,196 9,349,662
Nov 04, 2018 0.060569 0.061137 0.058905 0.061137 34,770 9,476,158
Nov 03, 2018 0.061212 0.061212 0.059295 0.059295 40,589 9,190,663
Nov 02, 2018 0.060092 0.061497 0.058827 0.061212 36,047 9,487,783
Nov 01, 2018 0.061615 0.062175 0.056930 0.058827 44,386 9,118,216
Oct 31, 2018 0.060630 0.061615 0.059100 0.061615 37,247 9,550,310
Oct 30, 2018 0.060007 0.060666 0.057845 0.060441 36,977 9,368,309
Oct 29, 2018 0.060632 0.060907 0.057467 0.058736 37,026 9,104,111
Oct 28, 2018 0.060837 0.061017 0.059088 0.060938 34,340 9,445,468
Oct 27, 2018 0.062476 0.062903 0.059195 0.060512 41,905 9,379,329
Oct 26, 2018 0.059833 0.062736 0.058480 0.062736 38,935 9,724,049
Oct 25, 2018 0.058976 0.060183 0.056653 0.059931 42,419 9,289,259
Oct 24, 2018 0.057311 0.059034 0.055570 0.057654 37,722 8,936,308
Oct 23, 2018 0.062585 0.063540 0.057300 0.057572 42,729 8,923,614
Oct 22, 2018 0.064168 0.064233 0.060506 0.061300 38,194 9,501,531
Oct 21, 2018 0.056955 0.064554 0.055305 0.062904 43,281 9,750,105
Oct 20, 2018 0.055949 0.056868 0.054548 0.055648 31,463 8,625,409
Oct 19, 2018 0.056369 0.056493 0.054591 0.054659 31,357 8,472,083
Oct 18, 2018 0.058271 0.058902 0.054585 0.055085 35,949 8,538,222
Oct 17, 2018 0.065955 0.065955 0.057392 0.057392 43,231 8,895,714
Oct 16, 2018 0.060663 0.067502 0.059371 0.064414 33,452 9,984,139
Oct 15, 2018 0.057662 0.063713 0.056017 0.059399 18,427 9,206,814
Oct 14, 2018 0.056082 0.058208 0.056080 0.056346 4,783 8,733,599
Oct 13, 2018 0.057390 0.057778 0.055958 0.056068 6,110 8,690,556
* Earliest data in range (UTC time)
** Latest data in range (UTC time)