Pet Token Historical Data - PETETH | 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:PETETH)
Pet Token (Cryptocurrency:PETETH) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Pet Token	PETETH	Crypto	1,445,967	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00000150	-5.98%	0.000024	0.000023	0.000024

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000025	0.000025	0.000024	0.000025	0.000022 - 0.000093

Exchange	Last Trade	Size	Trade Price	Currency
GATE	15:27:31	121.18	0.000024	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
2.09	85,901.08	PET	PETEUR	PETGBP	PETBTC

PETETH Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000025	0.000027	0.000022	94,503.78	-0.00000150	-5.98%
1 Month	0.000031	0.000032	0.000022	85,707.11	-0.00000710	-23.13%
3 Months	0.000044	0.000045	0.000022	108,708.67	-0.000021	-46.85%
6 Months	0.000061	0.000063	0.000022	114,856.80	-0.000037	-60.99%
1 Year	0.000083	0.000093	0.000022	99,605.99	-0.000059	-71.53%
3 Years	0.000215	0.000398	0.00000970	148,582.92	-0.000192	-89.03%
5 Years	0.000144	0.0008	0.00000970	146,292.12	-0.00012	-83.57%

PETETH 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 16 2024	0.000025	0.00000080	3.29%	0.000024	0.000025	0.000024	41,271.00
May 15 2024	0.000024	-0.00000020	-0.82%	0.000025	0.000025	0.000023	53,391.00
May 14 2024	0.000025	-0.00000100	-3.86%	0.000026	0.000026	0.000024	115,422.00
May 13 2024	0.000026	0.00000030	1.17%	0.000027	0.000027	0.000025	83,470.00
May 12 2024	0.000026	0.00000200	8.47%	0.000024	0.000027	0.000024	101,376.00
May 11 2024	0.000024	0.00000020	0.85%	0.000023	0.000024	0.000023	143,355.00
May 10 2024	0.000023	-0.00000200	-7.97%	0.000025	0.000025	0.000022	123,238.00
May 09 2024	0.000025	-0.00000300	-10.75%	0.000028	0.000028	0.000025	117,437.00
May 08 2024	0.000028	0.00000100	3.72%	0.000027	0.000028	0.000027	103,989.00
May 07 2024	0.000027	-0.00000050	-1.82%	0.000027	0.000027	0.000026	75,487.00
May 06 2024	0.000027	0.00000100	3.80%	0.000026	0.000027	0.000026	4,364.00
May 05 2024	0.000026	0.00000200	8.10%	0.000025	0.000027	0.000025	54,067.00
May 04 2024	0.000025	-0.00000100	-3.88%	0.000026	0.000026	0.000024	32,159.00
May 03 2024	0.000026	0.00	0.00%	0.000026	0.000027	0.000025	104,015.00
May 02 2024	0.000026	-0.00000100	-3.69%	0.000027	0.000028	0.000026	21,377.00
May 01 2024	0.000027	-0.00000100	-3.50%	0.000029	0.000029	0.000027	111,221.00
Apr 30 2024	0.000029	0.00000100	3.65%	0.000028	0.00003	0.000027	81,955.00
Apr 29 2024	0.000027	0.00000020	0.74%	0.000028	0.000028	0.000027	109,492.00
Apr 28 2024	0.000027	-0.00000020	-0.73%	0.000027	0.000028	0.000027	110,414.00
Apr 27 2024	0.000027	-0.00000100	-3.51%	0.000029	0.000029	0.000027	116,485.00
Apr 26 2024	0.000029	-0.00000080	-2.73%	0.000029	0.00003	0.000028	109,669.00
Apr 25 2024	0.000029	-0.00000010	-0.34%	0.000029	0.00003	0.000029	93,398.00
Apr 24 2024	0.000029	-0.00000100	-3.28%	0.00003	0.000031	0.000028	93,875.00
Apr 23 2024	0.000031	-0.00000020	-0.65%	0.000031	0.000031	0.00003	103,188.00
Apr 22 2024	0.000031	-0.00000100	-3.13%	0.000031	0.000032	0.000031	75,870.00
Apr 21 2024	0.000032	0.00000010	0.31%	0.000032	0.000032	0.000031	101,674.00
Apr 20 2024	0.000032	0.00000200	6.67%	0.00003	0.000032	0.000029	33,461.00
Apr 19 2024	0.00003	-0.00000070	-2.28%	0.000031	0.000032	0.000029	84,665.00
Apr 18 2024	0.000031	-0.00000080	-2.54%	0.000032	0.000032	0.00003	59,713.00
Apr 17 2024	0.000032	0.00000070	2.27%	0.000031	0.000032	0.00003	29,260.00

See More Historical Prices »

Pimco Total Return Fund ...

Wetouch Technology

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