Market Cap:

PutinCoin PutinCoin (PUT)

0.000269 USD (4.43%)
0.00000004 BTC (0.42%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
147,646 USD
22 BTC
Volume (24h)
81,006 USD
12.06 BTC
Circulating Supply
549,515,523 PUT
Max Supply
2,000,000,000 PUT

Historical data for PutinCoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 20, 2018 0.000261 0.000278 0.000210 0.000260 3,258 143,104
Sep 19, 2018 0.000318 0.000318 0.000222 0.000261 4,542 174,169
Sep 18, 2018 0.000316 0.000380 0.000256 0.000317 736 173,067
Sep 17, 2018 0.000331 0.000395 0.000314 0.000316 1,187 181,328
Sep 16, 2018 0.000388 0.000388 0.000330 0.000330 336 211,703
Sep 15, 2018 0.000325 0.000387 0.000324 0.000386 1,389 177,029
Sep 14, 2018 0.000279 0.000395 0.000278 0.000325 1,241 151,830
Sep 13, 2018 0.000331 0.000380 0.000265 0.000279 1,420 179,898
Sep 12, 2018 0.000316 0.000331 0.000245 0.000330 1,352 171,727
Sep 11, 2018 0.000256 0.000326 0.000255 0.000316 2,150 138,829
Sep 10, 2018 0.000317 0.000321 0.000197 0.000256 21,982 171,532
Sep 09, 2018 0.000283 0.000403 0.000271 0.000317 48,076 153,286
Sep 08, 2018 0.000405 0.000407 0.000272 0.000284 2,392 219,222
Sep 07, 2018 0.000328 0.000413 0.000323 0.000388 799 177,603
Sep 06, 2018 0.000402 0.000420 0.000322 0.000329 35,238 217,377
Sep 05, 2018 0.000504 0.000504 0.000401 0.000401 4,537 272,194
Sep 04, 2018 0.000507 0.000516 0.000399 0.000503 17,362 271,733
Sep 03, 2018 0.000646 0.000703 0.000457 0.000506 7,971 346,007
Sep 02, 2018 0.000495 0.000714 0.000495 0.000646 3,113 264,689
Sep 01, 2018 0.000615 0.000753 0.000349 0.000494 16,694 328,776
Aug 31, 2018 0.000562 0.000626 0.000394 0.000616 1,569 299,939
Aug 30, 2018 0.000686 0.000693 0.000382 0.000561 2,901 365,923
Aug 29, 2018 0.000749 0.000928 0.000646 0.000685 47,787 399,569
Aug 28, 2018 0.000748 0.000895 0.000700 0.000749 1,210 399,035
Aug 27, 2018 0.001003 0.001003 0.000568 0.000804 8,459 534,277
Aug 26, 2018 0.001228 0.001265 0.000675 0.001003 3,984 653,817
Aug 25, 2018 0.001461 0.002007 0.001182 0.001226 2,323 776,993
Aug 24, 2018 0.001384 0.001467 0.001381 0.001463 317 718,506
Aug 23, 2018 0.001403 0.001421 0.001370 0.001384 280 727,717
Aug 22, 2018 0.001529 0.001645 0.001386 0.001402 235 792,597
* Earliest data in range (UTC time)
** Latest data in range (UTC time)