ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.23
-0.90%
US Tech 100
18,517.60
-0.09%
S&P 500
5,346.99
-0.11%
US Dollar vs CAD
1.37565
0.64%
Bitcoin
69,045.43
-2.42%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Pet Token (Cryptocurrency:PETETH)

  6. Pet Token (Cryptocurrency:PETETH) Historical

PETETH Pet Token

0.00002
0.00000090 (4.81%)
14:47:29 - Realtime Data

PETETH Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 06 2024 0.000019 0.00000030 1.63% 0.000018 0.000019 0.000018 149,623.00
Jun 05 2024 0.000018 -0.00000020 -1.08% 0.000019 0.000019 0.000018 120,988.00
Jun 04 2024 0.000019 -0.00000040 -2.11% 0.000019 0.000019 0.000019 82,382.00
Jun 03 2024 0.000019 0.00 0.00% 0.000019 0.000019 0.000019 142,744.00
Jun 02 2024 0.000019 0.00000010 0.53% 0.000019 0.000019 0.000019 137,793.00
Jun 01 2024 0.000019 -0.00000040 -2.07% 0.000019 0.000019 0.000019 139,727.00
May 31 2024 0.000019 -0.00000020 -1.03% 0.000019 0.00002 0.000019 139,832.00
May 30 2024 0.00002 -0.00000010 -0.51% 0.00002 0.00002 0.000019 126,564.00
May 29 2024 0.00002 -0.00000040 -2.00% 0.00002 0.00002 0.00002 114,550.00
May 28 2024 0.00002 0.00000100 5.26% 0.000019 0.000021 0.000019 94,429.00
May 27 2024 0.000019 -0.00000050 -2.56% 0.00002 0.00002 0.000018 84,169.00
May 26 2024 0.00002 -0.00000070 -3.47% 0.00002 0.00002 0.000019 126,347.00
May 25 2024 0.00002 0.00000030 1.51% 0.00002 0.00002 0.000019 135,879.00
May 24 2024 0.00002 0.00000030 1.53% 0.00002 0.00002 0.00002 56,874.00
May 23 2024 0.00002 0.00 0.00% 0.00002 0.00002 0.000019 107,691.00
May 22 2024 0.00002 -0.00000030 -1.51% 0.00002 0.000021 0.000019 59,303.00
May 21 2024 0.00002 -0.00000010 -0.50% 0.00002 0.00002 0.000019 85,689.00
May 20 2024 0.00002 -0.00000300 -12.77% 0.000024 0.000024 0.00002 107,408.00
May 19 2024 0.000024 0.00000040 1.73% 0.000023 0.000024 0.000023 144,797.00
May 18 2024 0.000023 -0.00000060 -2.53% 0.000024 0.000024 0.000023 101,602.00
May 17 2024 0.000024 -0.00000100 -3.98% 0.000025 0.000025 0.000024 98,037.00
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
Apr 16 2024 0.000031 0.00000040 1.32% 0.000031 0.000032 0.00003 62,664.00
Apr 15 2024 0.00003 -0.00000060 -1.94% 0.000031 0.000032 0.00003 68,403.00
Apr 14 2024 0.000031 -0.00000200 -6.13% 0.000033 0.000034 0.000031 85,303.00
Apr 13 2024 0.000033 0.00000080 2.52% 0.000032 0.000035 0.000031 94,945.00
Apr 12 2024 0.000032 0.00000100 3.29% 0.00003 0.000033 0.00003 91,683.00
Apr 11 2024 0.00003 0.00000060 2.01% 0.00003 0.000031 0.000029 95,651.00
Apr 10 2024 0.00003 -0.00000090 -2.93% 0.000031 0.000031 0.00003 94,291.00
Apr 09 2024 0.000031 0.00000100 3.39% 0.00003 0.000031 0.000029 90,387.00
Apr 08 2024 0.00003 -0.00000060 -1.99% 0.00003 0.000031 0.000029 73,075.00
Apr 07 2024 0.00003 -0.00000060 -1.95% 0.000031 0.000031 0.00003 98,606.00
Apr 06 2024 0.000031 -0.00000010 -0.32% 0.000031 0.000031 0.00003 103,312.00
Apr 05 2024 0.000031 -0.00000040 -1.28% 0.000031 0.000032 0.000031 98,051.00
Apr 04 2024 0.000031 0.00 0.00% 0.000031 0.000032 0.00003 101,561.00
Apr 03 2024 0.000031 -0.00000040 -1.27% 0.000032 0.000032 0.000031 101,648.00
Apr 02 2024 0.000032 0.00000100 3.29% 0.00003 0.000032 0.00003 93,760.00
Apr 01 2024 0.00003 0.00000080 2.70% 0.00003 0.000031 0.00003 180,949.00
Mar 31 2024 0.00003 -0.00000080 -2.63% 0.00003 0.00003 0.00003 94,475.00
Mar 30 2024 0.00003 -0.00000010 -0.33% 0.000031 0.000031 0.00003 94,848.00
Mar 29 2024 0.000031 0.00000010 0.33% 0.00003 0.000031 0.00003 111,382.00
Mar 28 2024 0.00003 -0.00000100 -3.18% 0.000031 0.000032 0.00003 135,400.00
Mar 27 2024 0.000031 0.00000010 0.32% 0.000031 0.000032 0.00003 136,127.00
Mar 26 2024 0.000031 0.00000010 0.32% 0.000031 0.000032 0.000031 142,029.00
Mar 25 2024 0.000031 -0.00000080 -2.50% 0.000032 0.000032 0.000031 254,870.00
Mar 24 2024 0.000032 -0.00000030 -0.93% 0.000033 0.000033 0.000032 138,588.00
Mar 23 2024 0.000032 -0.00000090 -2.71% 0.000033 0.000034 0.000032 135,673.00
Mar 22 2024 0.000033 0.00 0.00% 0.000033 0.000034 0.000031 139,510.00
Mar 21 2024 0.000033 0.00000090 2.79% 0.000033 0.000034 0.000032 136,590.00
Mar 20 2024 0.000032 -0.00000300 -8.57% 0.000035 0.000036 0.000032 140,602.00
Mar 19 2024 0.000035 0.00000200 5.99% 0.000033 0.000036 0.000033 134,682.00
Mar 18 2024 0.000033 0.00000100 3.09% 0.000032 0.000034 0.000032 122,862.00
Mar 17 2024 0.000032 -0.00000100 -2.96% 0.000034 0.000034 0.000032 139,632.00
Mar 16 2024 0.000034 -0.00000070 -2.03% 0.000035 0.000035 0.000033 137,895.00
Mar 15 2024 0.000035 0.00000100 2.99% 0.000034 0.000036 0.000033 201,384.00
Mar 14 2024 0.000034 0.00000050 1.52% 0.000033 0.000035 0.000033 124,434.00
Mar 13 2024 0.000033 -0.00000060 -1.79% 0.000034 0.000034 0.000033 130,304.00
Mar 12 2024 0.000034 0.00000080 2.44% 0.000033 0.000035 0.000033 129,375.00
Mar 11 2024 0.000033 -0.00000200 -5.75% 0.000035 0.000035 0.000033 198,021.00
Mar 10 2024 0.000035 0.00000090 2.65% 0.000034 0.000036 0.000034 119,922.00
Mar 09 2024 0.000034 -0.00000060 -1.74% 0.000035 0.000037 0.000034 120,489.00

Your Recent History

COIN
PETETH
Pet Token
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved