Pet Token Historical Data - PETGBP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Pet Token	PETGBP	Crypto	1,457,779	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000763	-1.29%	0.058215	0.057126	0.059847

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.059004	0.059132	0.058215	0.058978	0.053399 - 0.166816

Exchange	Last Trade	Size	Trade Price	Currency
GATE	16:49:19	228.95	0.058834	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
0.00000000	0.00000000	PET	PETEUR	PETUSD	PETBTC

PETGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.056263	0.094208	0.054696	97,814.56	0.001952	3.47%
1 Month	0.078638	0.094208	0.053399	103,033.92	-0.020423	-25.97%
3 Months	0.100875	0.166816	0.053399	113,653.17	-0.04266	-42.29%
6 Months	0.094274	0.166816	0.053399	115,983.61	-0.036059	-38.25%
1 Year	0.123075	0.166816	0.053399	91,718.31	-0.06486	-52.70%
3 Years	0.2824	0.399876	0.021106	137,919.24	-0.224186	-79.39%
5 Years	0.279779	1.69	0.021106	135,221.33	-0.221564	-79.19%

PETGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	0.059116	0.000885	1.52%	0.057559	0.059116	0.056436	84,192.00
May 20 2024	0.058231	0.001407	2.48%	0.0606	0.094208	0.05628	214,786.00
May 19 2024	0.056824	0.000386	0.68%	0.056422	0.056992	0.05618	139,723.00
May 18 2024	0.056438	-0.001549	-2.67%	0.057995	0.058069	0.05597	116,528.00
May 17 2024	0.057987	0.000276	0.48%	0.057696	0.058383	0.056882	62,086.00
May 16 2024	0.057711	0.000286	0.50%	0.057457	0.058335	0.056608	23,745.00
May 15 2024	0.057425	0.001224	2.18%	0.056263	0.058657	0.054696	43,638.00
May 14 2024	0.056202	-0.004376	-7.22%	0.0606	0.060811	0.055808	104,606.00
May 13 2024	0.060578	0.000688	1.15%	0.070663	0.088977	0.059784	191,499.00
May 12 2024	0.05989	0.004991	9.09%	0.054948	0.062002	0.054892	95,370.00
May 11 2024	0.054899	0.000358	0.66%	0.054387	0.05542	0.053945	145,958.00
May 10 2024	0.054541	-0.006384	-10.48%	0.060298	0.06092	0.053399	130,931.00
May 09 2024	0.060925	-0.005111	-7.74%	0.066185	0.06627	0.060105	117,779.00
May 08 2024	0.066035	0.001028	1.58%	0.064864	0.066778	0.064864	94,973.00
May 07 2024	0.065007	-0.001385	-2.09%	0.066475	0.068294	0.063923	72,393.00
May 06 2024	0.066392	0.001021	1.56%	0.070663	0.094208	0.063556	106,404.00
May 05 2024	0.065371	0.004305	7.05%	0.061211	0.067929	0.060762	56,222.00
May 04 2024	0.061066	-0.002702	-4.24%	0.063662	0.064063	0.060675	35,646.00
May 03 2024	0.063768	-0.000397	-0.62%	0.064128	0.064736	0.062873	101,643.00
May 02 2024	0.064165	-0.000619	-0.96%	0.064753	0.066592	0.063111	9,580.00
May 01 2024	0.064784	-0.004608	-6.64%	0.06942	0.069565	0.063459	107,498.00
Apr 30 2024	0.069392	-0.000743	-1.06%	0.070663	0.072167	0.067247	86,122.00
Apr 29 2024	0.070134	-0.000854	-1.20%	0.079686	0.094208	0.06922	213,740.00
Apr 28 2024	0.070988	-0.000062	-0.09%	0.070921	0.071808	0.070086	115,092.00
Apr 27 2024	0.07105	-0.000932	-1.29%	0.071979	0.072117	0.070656	111,339.00
Apr 26 2024	0.071982	-0.001727	-2.34%	0.073725	0.074943	0.071369	109,464.00
Apr 25 2024	0.073709	-0.000054	-0.07%	0.073799	0.075417	0.072527	96,858.00
Apr 24 2024	0.073763	-0.004623	-5.90%	0.078638	0.079139	0.072927	97,119.00
Apr 23 2024	0.078385	-0.000706	-0.89%	0.079506	0.079932	0.077974	104,478.00
Apr 22 2024	0.079091	-0.001775	-2.19%	0.079686	0.094912	0.077532	174,536.00
Apr 21 2024	0.080867	-0.000017	-0.02%	0.080886	0.082023	0.080325	97,569.00
Apr 20 2024	0.080884	0.006797	9.17%	0.073898	0.081292	0.073196	47,779.00

See More Historical Prices »

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