Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
PETBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 0.00000100 | 0.00000000 | 0.00% | 0.00000100 | 0.00000101 | 0.00000099 | 139,671.00 |
| Jun 05 2024 | 0.00000100 | -0.00000001 | -0.99% | 0.00000177 | 0.00000179 | 0.00000099 | 219,545.00 |
| Jun 04 2024 | 0.00000101 | -0.00000003 | -2.88% | 0.00000104 | 0.00000104 | 0.00000100 | 78,701.00 |
| Jun 03 2024 | 0.00000104 | -0.00000002 | -1.89% | 0.00000106 | 0.00000106 | 0.00000101 | 140,068.00 |
| Jun 02 2024 | 0.00000106 | 0.00000000 | 0.00% | 0.00000106 | 0.00000107 | 0.00000105 | 145,777.00 |
| Jun 01 2024 | 0.00000106 | -0.00000001 | -0.93% | 0.00000107 | 0.00000107 | 0.00000105 | 143,138.00 |
| May 31 2024 | 0.00000107 | 0.00000001 | 0.94% | 0.00000106 | 0.00000108 | 0.00000104 | 142,558.00 |
| May 30 2024 | 0.00000106 | -0.00000003 | -2.75% | 0.00000109 | 0.00000110 | 0.00000105 | 136,621.00 |
| May 29 2024 | 0.00000109 | -0.00000004 | -3.54% | 0.00000113 | 0.00000113 | 0.00000109 | 115,918.00 |
| May 28 2024 | 0.00000113 | 0.00000007 | 6.60% | 0.00000106 | 0.00000115 | 0.00000106 | 104,513.00 |
| May 27 2024 | 0.00000106 | -0.00000003 | -2.75% | 0.00000108 | 0.00000110 | 0.00000099 | 196,333.00 |
| May 26 2024 | 0.00000109 | 0.00000000 | 0.00% | 0.00000109 | 0.00000113 | 0.00000107 | 127,394.00 |
| May 25 2024 | 0.00000109 | 0.00000001 | 0.93% | 0.00000108 | 0.00000109 | 0.00000105 | 100,639.00 |
| May 24 2024 | 0.00000108 | -0.00000001 | -0.92% | 0.00000108 | 0.00000110 | 0.00000106 | 97,544.00 |
| May 23 2024 | 0.00000109 | 0.00000003 | 2.83% | 0.00000106 | 0.00000110 | 0.00000104 | 135,898.00 |
| May 22 2024 | 0.00000106 | -0.00000001 | -0.93% | 0.00000107 | 0.00000108 | 0.00000104 | 55,246.00 |
| May 21 2024 | 0.00000107 | 0.00000004 | 3.88% | 0.00000103 | 0.00000107 | 0.00000102 | 84,192.00 |
| May 20 2024 | 0.00000103 | -0.00000006 | -5.50% | 0.00000108 | 0.00000109 | 0.00000103 | 217,166.00 |
| May 19 2024 | 0.00000109 | 0.00000002 | 1.87% | 0.00000107 | 0.00000109 | 0.00000106 | 143,146.00 |
| May 18 2024 | 0.00000107 | -0.00000003 | -2.73% | 0.00000110 | 0.00000110 | 0.00000106 | 116,528.00 |
| May 17 2024 | 0.00000110 | -0.00000002 | -1.79% | 0.00000112 | 0.00000113 | 0.00000109 | 62,086.00 |
| May 16 2024 | 0.00000112 | 0.00000002 | 1.82% | 0.00000110 | 0.00000113 | 0.00000109 | 23,745.00 |
| May 15 2024 | 0.00000110 | -0.00000005 | -4.35% | 0.00000115 | 0.00000116 | 0.00000107 | 43,638.00 |
| May 14 2024 | 0.00000115 | -0.00000006 | -4.96% | 0.00000121 | 0.00000122 | 0.00000114 | 104,606.00 |
| May 13 2024 | 0.00000121 | -0.00000001 | -0.82% | 0.00000177 | 0.00000179 | 0.00000120 | 191,499.00 |
| May 12 2024 | 0.00000122 | 0.00000009 | 7.96% | 0.00000113 | 0.00000132 | 0.00000113 | 95,370.00 |
| May 11 2024 | 0.00000113 | 0.00000001 | 0.89% | 0.00000112 | 0.00000113 | 0.00000111 | 145,958.00 |
| May 10 2024 | 0.00000112 | -0.00000009 | -7.44% | 0.00000121 | 0.00000122 | 0.00000104 | 130,931.00 |
| May 09 2024 | 0.00000121 | -0.00000014 | -10.37% | 0.00000135 | 0.00000135 | 0.00000120 | 117,779.00 |
| May 08 2024 | 0.00000135 | 0.00000005 | 3.85% | 0.00000130 | 0.00000135 | 0.00000128 | 94,973.00 |
| May 07 2024 | 0.00000130 | -0.00000002 | -1.52% | 0.00000132 | 0.00000133 | 0.00000126 | 72,393.00 |
| May 06 2024 | 0.00000132 | 0.00000004 | 3.13% | 0.00000129 | 0.00000132 | 0.00000127 | 106,404.00 |
| May 05 2024 | 0.00000128 | 0.00000008 | 6.67% | 0.00000120 | 0.00000132 | 0.00000120 | 56,222.00 |
| May 04 2024 | 0.00000120 | -0.00000007 | -5.51% | 0.00000127 | 0.00000127 | 0.00000120 | 35,646.00 |
| May 03 2024 | 0.00000127 | -0.00000009 | -6.62% | 0.00000136 | 0.00000136 | 0.00000120 | 101,643.00 |
| May 02 2024 | 0.00000136 | -0.00000003 | -2.16% | 0.00000139 | 0.00000141 | 0.00000135 | 9,580.00 |
| May 01 2024 | 0.00000139 | -0.00000004 | -2.80% | 0.00000143 | 0.00000145 | 0.00000137 | 107,498.00 |
| Apr 30 2024 | 0.00000143 | 0.00000005 | 3.62% | 0.00000139 | 0.00000145 | 0.00000136 | 86,122.00 |
| Apr 29 2024 | 0.00000138 | -0.00000003 | -2.13% | 0.00000177 | 0.00000179 | 0.00000138 | 213,740.00 |
| Apr 28 2024 | 0.00000141 | 0.00000000 | 0.00% | 0.00000141 | 0.00000142 | 0.00000139 | 115,092.00 |
| Apr 27 2024 | 0.00000141 | 0.00000000 | 0.00% | 0.00000141 | 0.00000143 | 0.00000139 | 111,339.00 |
| Apr 26 2024 | 0.00000141 | -0.00000002 | -1.40% | 0.00000143 | 0.00000146 | 0.00000140 | 109,464.00 |
| Apr 25 2024 | 0.00000143 | 0.00000000 | 0.00% | 0.00000143 | 0.00000147 | 0.00000141 | 96,858.00 |
| Apr 24 2024 | 0.00000143 | -0.00000004 | -2.72% | 0.00000147 | 0.00000151 | 0.00000140 | 97,119.00 |
| Apr 23 2024 | 0.00000147 | 0.00000000 | 0.00% | 0.00000147 | 0.00000152 | 0.00000146 | 104,478.00 |
| Apr 22 2024 | 0.00000147 | -0.00000007 | -4.55% | 0.00000177 | 0.00000179 | 0.00000146 | 177,011.00 |
| Apr 21 2024 | 0.00000154 | 0.00000000 | 0.00% | 0.00000154 | 0.00000156 | 0.00000152 | 97,569.00 |
| Apr 20 2024 | 0.00000154 | 0.00000011 | 7.69% | 0.00000143 | 0.00000156 | 0.00000141 | 49,556.00 |
| Apr 19 2024 | 0.00000143 | -0.00000006 | -4.03% | 0.00000149 | 0.00000155 | 0.00000140 | 87,620.00 |
| Apr 18 2024 | 0.00000149 | -0.00000004 | -2.61% | 0.00000153 | 0.00000158 | 0.00000146 | 58,298.00 |
| Apr 17 2024 | 0.00000153 | 0.00000004 | 2.68% | 0.00000149 | 0.00000163 | 0.00000148 | 30,934.00 |
| Apr 16 2024 | 0.00000149 | -0.00000001 | -0.67% | 0.00000151 | 0.00000157 | 0.00000148 | 61,903.00 |
| Apr 15 2024 | 0.00000150 | 0.00000001 | 0.67% | 0.00000149 | 0.00000160 | 0.00000148 | 170,654.00 |
| Apr 14 2024 | 0.00000149 | -0.00000003 | -1.97% | 0.00000152 | 0.00000158 | 0.00000147 | 80,280.00 |
| Apr 13 2024 | 0.00000152 | -0.00000001 | -0.65% | 0.00000152 | 0.00000163 | 0.00000149 | 93,781.00 |
| Apr 12 2024 | 0.00000153 | 0.00000001 | 0.66% | 0.00000152 | 0.00000159 | 0.00000149 | 92,579.00 |
| Apr 11 2024 | 0.00000152 | 0.00000002 | 1.33% | 0.00000150 | 0.00000153 | 0.00000148 | 92,976.00 |
| Apr 10 2024 | 0.00000150 | -0.00000005 | -3.23% | 0.00000155 | 0.00000158 | 0.00000148 | 90,473.00 |
| Apr 09 2024 | 0.00000155 | 0.00000003 | 1.97% | 0.00000152 | 0.00000159 | 0.00000152 | 85,280.00 |
| Apr 08 2024 | 0.00000152 | 0.00000003 | 2.01% | 0.00000150 | 0.00000154 | 0.00000146 | 174,493.00 |
| Apr 07 2024 | 0.00000149 | -0.00000001 | -0.67% | 0.00000150 | 0.00000153 | 0.00000147 | 99,383.00 |
| Apr 06 2024 | 0.00000150 | -0.00000001 | -0.66% | 0.00000151 | 0.00000154 | 0.00000148 | 99,991.00 |
| Apr 05 2024 | 0.00000151 | 0.00000000 | 0.00% | 0.00000151 | 0.00000156 | 0.00000150 | 97,739.00 |
| Apr 04 2024 | 0.00000151 | -0.00000005 | -3.21% | 0.00000156 | 0.00000160 | 0.00000150 | 99,771.00 |
| Apr 03 2024 | 0.00000156 | -0.00000002 | -1.27% | 0.00000158 | 0.00000162 | 0.00000153 | 95,107.00 |
| Apr 02 2024 | 0.00000158 | 0.00000006 | 3.95% | 0.00000152 | 0.00000162 | 0.00000152 | 77,949.00 |
| Apr 01 2024 | 0.00000152 | 0.00000000 | 0.00% | 0.00000151 | 0.00000156 | 0.00000151 | 164,439.00 |
| Mar 31 2024 | 0.00000152 | -0.00000001 | -0.65% | 0.00000153 | 0.00000157 | 0.00000150 | 87,108.00 |
| Mar 30 2024 | 0.00000153 | 0.00000000 | 0.00% | 0.00000153 | 0.00000156 | 0.00000151 | 95,551.00 |
| Mar 29 2024 | 0.00000153 | 0.00000000 | 0.00% | 0.00000153 | 0.00000157 | 0.00000152 | 104,594.00 |
| Mar 28 2024 | 0.00000153 | -0.00000006 | -3.77% | 0.00000159 | 0.00000163 | 0.00000151 | 140,732.00 |
| Mar 27 2024 | 0.00000159 | -0.00000002 | -1.24% | 0.00000161 | 0.00000165 | 0.00000154 | 140,889.00 |
| Mar 26 2024 | 0.00000161 | 0.00000001 | 0.63% | 0.00000161 | 0.00000166 | 0.00000158 | 142,328.00 |
| Mar 25 2024 | 0.00000160 | -0.00000003 | -1.84% | 0.00000165 | 0.00000170 | 0.00000157 | 237,876.00 |
| Mar 24 2024 | 0.00000163 | -0.00000006 | -3.55% | 0.00000170 | 0.00000172 | 0.00000163 | 149,468.00 |
| Mar 23 2024 | 0.00000169 | -0.00000003 | -1.74% | 0.00000172 | 0.00000178 | 0.00000165 | 132,620.00 |
| Mar 22 2024 | 0.00000172 | -0.00000005 | -2.82% | 0.00000177 | 0.00000179 | 0.00000166 | 122,605.00 |
| Mar 21 2024 | 0.00000177 | 0.00000008 | 4.73% | 0.00000169 | 0.00000180 | 0.00000167 | 131,644.00 |
| Mar 20 2024 | 0.00000169 | -0.00000011 | -6.11% | 0.00000179 | 0.00000181 | 0.00000168 | 140,971.00 |
| Mar 19 2024 | 0.00000180 | 0.00000007 | 4.05% | 0.00000173 | 0.00000183 | 0.00000172 | 144,957.00 |
| Mar 18 2024 | 0.00000173 | 0.00000001 | 0.58% | 0.00000172 | 0.00000177 | 0.00000170 | 166,687.00 |
| Mar 17 2024 | 0.00000172 | -0.00000010 | -5.49% | 0.00000182 | 0.00000183 | 0.00000170 | 129,736.00 |
| Mar 16 2024 | 0.00000182 | -0.00000004 | -2.15% | 0.00000186 | 0.00000188 | 0.00000174 | 130,147.00 |
| Mar 15 2024 | 0.00000186 | 0.00000005 | 2.76% | 0.00000182 | 0.00000196 | 0.00000179 | 189,169.00 |
| Mar 14 2024 | 0.00000181 | 0.00000000 | 0.00% | 0.00000180 | 0.00000189 | 0.00000177 | 113,265.00 |
| Mar 13 2024 | 0.00000181 | -0.00000005 | -2.69% | 0.00000186 | 0.00000187 | 0.00000178 | 119,758.00 |
| Mar 12 2024 | 0.00000186 | 0.00000001 | 0.54% | 0.00000185 | 0.00000194 | 0.00000183 | 129,043.00 |
| Mar 11 2024 | 0.00000185 | -0.00000010 | -5.13% | 0.00000195 | 0.00000198 | 0.00000181 | 190,754.00 |
| Mar 10 2024 | 0.00000195 | 0.00000002 | 1.04% | 0.00000193 | 0.00000201 | 0.00000190 | 120,301.00 |
| Mar 09 2024 | 0.00000193 | -0.00000004 | -2.03% | 0.00000197 | 0.00000199 | 0.00000192 | 121,874.00 |
