Market Cap:

PressOne PressOne (PRS)

0.049231 USD (6.04%)
0.00000771 BTC (9.91%)
0.00022939 ETH (15.36%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
False USD
? BTC
? ETH
Volume (24h)
12,103 USD
1.90 BTC
56.39 ETH
Circulating Supply
? PRS

Historical data for PressOne

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 24, 2018 0.050813 0.050832 0.045465 0.048931 16,188 -
Sep 23, 2018 0.051632 0.054218 0.046296 0.050758 42,417 -
Sep 22, 2018 0.050992 0.057732 0.048476 0.051604 9,464 -
Sep 21, 2018 0.050547 0.052219 0.046831 0.050906 8,484 -
Sep 20, 2018 0.050433 0.050806 0.047211 0.050539 4,207 -
Sep 19, 2018 0.047489 0.050315 0.044932 0.047413 5,590 -
Sep 18, 2018 0.045746 0.047703 0.042798 0.047478 28,959 -
Sep 17, 2018 0.060023 0.060739 0.040529 0.045795 85,274 -
Sep 16, 2018 0.056866 0.060427 0.056732 0.060015 16,011 -
Sep 15, 2018 0.052415 0.057355 0.051400 0.056744 7,244 -
Sep 14, 2018 0.051321 0.054071 0.049850 0.052486 11,494 -
Sep 13, 2018 0.046378 0.053473 0.045863 0.051457 24,666 -
Sep 12, 2018 0.046653 0.047386 0.036068 0.046332 56,565 -
Sep 11, 2018 0.049158 0.049761 0.043666 0.046650 11,038 -
Sep 10, 2018 0.047681 0.049232 0.047192 0.049077 3,942 -
Sep 09, 2018 0.048560 0.050828 0.047024 0.047670 15,269 -
Sep 08, 2018 0.049867 0.051289 0.046159 0.048710 7,995 -
Sep 07, 2018 0.050041 0.051232 0.048227 0.049820 14,574 -
Sep 06, 2018 0.051212 0.052129 0.046484 0.050012 35,115 -
Sep 05, 2018 0.059518 0.061457 0.051155 0.051155 26,850 -
Sep 04, 2018 0.059322 0.062248 0.056567 0.059522 14,281 -
Sep 03, 2018 0.061229 0.061358 0.055644 0.059318 16,488 -
Sep 02, 2018 0.059358 0.061452 0.054615 0.061218 19,437 -
Sep 01, 2018 0.055639 0.060901 0.055639 0.059343 34,052 -
Aug 31, 2018 0.048184 0.057653 0.047976 0.055679 78,057 -
Aug 30, 2018 0.052601 0.061215 0.044872 0.048153 206,422 -
Aug 29, 2018 0.062094 0.063850 0.049973 0.051956 134,197 -
Aug 28, 2018 0.070729 0.072656 0.048799 0.057162 241,224 -
Aug 27, 2018 0.071371 0.071440 0.065859 0.070617 10,411 -
Aug 26, 2018 0.073431 0.073511 0.069145 0.071307 1,644 -
* Earliest data in range (UTC time)
** Latest data in range (UTC time)