Market Cap:

Presearch Presearch (PRE)

0.034254 USD (0.40%)
0.00000950 BTC (-0.49%)
0.00028840 ETH (-0.77%)

Buy

Exchange

Crypto-Backed Loan

Market Cap
5,309,321 USD
1,472 BTC
44,703 ETH
Volume (24h)
23,635 USD
6.55 BTC
199.00 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
Jan 22, 2019 0.033965 0.034411 0.033403 0.034236 23,604 5,306,579
Jan 21, 2019 0.034559 0.034637 0.033682 0.033944 22,460 5,261,382
Jan 20, 2019 0.035373 0.035941 0.034001 0.034163 22,260 5,295,219
Jan 19, 2019 0.034725 0.036095 0.034653 0.035780 22,875 5,545,959
Jan 18, 2019 0.035284 0.035337 0.034510 0.034719 22,341 5,381,423
Jan 17, 2019 0.035049 0.035362 0.034362 0.035295 22,551 5,470,792
Jan 16, 2019 0.034790 0.035377 0.034390 0.034682 22,124 5,375,660
Jan 15, 2019 0.035120 0.035629 0.034356 0.034852 24,129 5,402,086
Jan 14, 2019 0.034054 0.035714 0.033637 0.035499 22,937 5,502,284
Jan 13, 2019 0.034701 0.035264 0.033565 0.033682 21,955 5,220,781
Jan 12, 2019 0.034924 0.035419 0.034591 0.035098 22,265 5,440,254
Jan 11, 2019 0.035222 0.035597 0.034635 0.035326 22,536 5,475,571
Jan 10, 2019 0.038739 0.039001 0.034692 0.035229 24,360 5,460,489
Jan 09, 2019 0.038325 0.039042 0.037790 0.038709 35,099 5,999,956
Jan 08, 2019 0.038661 0.039596 0.037952 0.038256 27,952 5,929,652
Jan 07, 2019 0.036301 0.039070 0.035695 0.038203 29,821 5,921,534
Jan 06, 2019 0.033371 0.036454 0.032914 0.036293 24,900 5,625,344
Jan 05, 2019 0.032666 0.033767 0.032666 0.032988 21,986 5,113,080
Jan 04, 2019 0.032618 0.033998 0.032371 0.033137 20,213 5,136,291
Jan 03, 2019 0.033454 0.033456 0.032086 0.032209 20,967 4,992,404
Jan 02, 2019 0.032452 0.033596 0.032057 0.033033 25,626 5,120,171
Jan 01, 2019 0.031874 0.032752 0.031128 0.032752 20,565 5,076,620
Dec 31, 2018 0.031300 0.032556 0.031290 0.031446 21,009 4,874,061
Dec 30, 2018 0.031742 0.032815 0.031195 0.031637 17,519 4,903,717
Dec 29, 2018 0.031523 0.033656 0.031204 0.032092 24,559 4,974,282
Dec 28, 2018 0.029201 0.032032 0.028574 0.031867 13,212 4,939,368
Dec 27, 2018 0.030816 0.031405 0.028726 0.028808 1,475 4,465,181
Dec 26, 2018 0.031326 0.031948 0.030457 0.031255 12,762 4,844,567
Dec 25, 2018 0.033492 0.033492 0.030414 0.031329 18,899 4,855,988
Dec 24, 2018 0.032372 0.035019 0.032372 0.033421 23,434 5,180,285
* Earliest data in range (UTC time)
** Latest data in range (UTC time)