Pet Token Historical Data - PETEUR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
Pet Token (Cryptocurrency:PETEUR)
Pet Token (Cryptocurrency:PETEUR) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Pet Token	PETEUR	Crypto	957,809	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.000543	1.21%	0.045336	0.044732	0.045336

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.044809	0.045444	0.044524	0.044793	0.040241 - 0.15148

Exchange	Last Trade	Size	Trade Price	Currency
GATE	00:14:19	51.41	0.045345	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
2,171.21	48,143.78	PET	PETUSD	PETGBP	PETBTC

PETEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.042314	0.063476	0.040241	107,575.00	0.003022	7.14%
1 Month	0.052792	0.063476	0.040241	150,562.66	-0.007456	-14.12%
3 Months	0.091437	0.120905	0.040241	129,777.64	-0.046101	-50.42%
6 Months	0.122689	0.13551	0.040241	123,473.16	-0.077353	-63.05%
1 Year	0.137353	0.15148	0.040241	110,347.06	-0.092017	-66.99%
3 Years	0.184785	0.312274	0.024521	142,696.65	-0.139449	-75.47%
5 Years	0.322079	1.93	0.024521	136,023.27	-0.276743	-85.92%

PETEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 16 2024	0.044857	-0.002709	-5.70%	0.04761	0.048294	0.044365	131,983.00
Jul 15 2024	0.047566	0.002629	5.85%	0.04211	0.049221	0.041012	107,060.00
Jul 14 2024	0.044937	-0.00774	-14.69%	0.052747	0.052974	0.043878	9,743.00
Jul 13 2024	0.052677	0.010752	25.64%	0.041927	0.063476	0.041202	34,103.00
Jul 12 2024	0.041925	0.000773	1.88%	0.041124	0.042578	0.040612	50,388.00
Jul 11 2024	0.041153	-0.000972	-2.31%	0.04211	0.043067	0.040241	202,622.00
Jul 10 2024	0.042124	-0.000283	-0.67%	0.042314	0.042863	0.041626	217,123.00
Jul 09 2024	0.042407	0.000108	0.26%	0.042283	0.042813	0.041868	218,279.00
Jul 08 2024	0.042299	-0.004644	-9.89%	0.051917	0.052453	0.04076	225,114.00
Jul 07 2024	0.046943	0.004073	9.50%	0.043101	0.048269	0.042671	190,433.00
Jul 06 2024	0.04287	-0.000101	-0.24%	0.042767	0.043579	0.042565	215,532.00
Jul 05 2024	0.04297	-0.001532	-3.44%	0.044282	0.045647	0.042722	164,810.00
Jul 04 2024	0.044502	0.001542	3.59%	0.042938	0.045548	0.040738	79,897.00
Jul 03 2024	0.04296	-0.002059	-4.57%	0.045094	0.045158	0.042711	160,521.00
Jul 02 2024	0.045019	-0.000658	-1.44%	0.045669	0.045918	0.044858	0.00
Jul 01 2024	0.045678	-0.000512	-1.11%	0.051917	0.052453	0.04076	155,699.00
Jun 30 2024	0.04619	-0.000486	-1.04%	0.046632	0.047262	0.045988	205,405.00
Jun 29 2024	0.046676	-0.000088	-0.19%	0.04677	0.047194	0.046105	208,224.00
Jun 28 2024	0.046764	-0.00153	-3.17%	0.048306	0.048767	0.046186	165,852.00
Jun 27 2024	0.048294	-0.000636	-1.30%	0.048909	0.049471	0.04758	200,469.00
Jun 26 2024	0.04893	-0.000088	-0.18%	0.051917	0.052453	0.048508	251,532.00
Jun 25 2024	0.049018	0.000076	0.16%	0.048869	0.04991	0.048177	184,084.00
Jun 24 2024	0.048941	-0.0014	-2.78%	0.050202	0.050329	0.047796	126,299.00
Jun 23 2024	0.050342	-0.002449	-4.64%	0.052816	0.053694	0.050324	162,664.00
Jun 22 2024	0.05279	-0.000572	-1.07%	0.053402	0.053633	0.052788	175,163.00
Jun 21 2024	0.053362	0.002429	4.77%	0.050921	0.053716	0.050471	125,131.00
Jun 20 2024	0.050933	-0.000987	-1.90%	0.051917	0.052453	0.050619	36,155.00
Jun 19 2024	0.05192	-0.001421	-2.66%	0.052792	0.053042	0.051307	60,895.00
Jun 18 2024	0.05334	-0.001128	-2.07%	0.054507	0.055024	0.052748	106,645.00
Jun 17 2024	0.054469	-0.001577	-2.81%	0.065613	0.066128	0.054377	205,798.00
Jun 16 2024	0.056046	-0.000285	-0.51%	0.056325	0.056704	0.055579	161,074.00
Jun 15 2024	0.05633	-0.001742	-3.00%	0.058036	0.058201	0.056084	154,658.00

See More Historical Prices »

Richelieu Hardware

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions