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

Name	Symbol	Market	Market Cap ($)	Algorithm
Pet Token	PETUSD	Crypto	1,439,994	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.001046	1.45%	0.073285	0.072587	0.073982

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.103471	0.114457	0.071496	0.072239	0.066914 - 0.203276

Exchange	Last Trade	Size	Trade Price	Currency
GATE	17:11:12	29.44	0.073114	USD

Price x Volume	Volume	Base Symbol	Related Pairs
20,425.21	208,459.54	PET	PETEUR	PETGBP	PETBTC

PETUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.103471	0.106521	0.069316	97,893.04	-0.030187	-29.17%
1 Month	0.103471	0.114699	0.066914	102,531.53	-0.030187	-29.17%
3 Months	0.119335	0.203276	0.066914	113,650.67	-0.046051	-38.59%
6 Months	0.112949	0.203276	0.066914	116,302.41	-0.039665	-35.12%
1 Year	0.153288	0.203276	0.066914	91,335.44	-0.080003	-52.19%
3 Years	0.509349	1.35	0.02519	138,187.07	-0.436065	-85.61%
5 Years	0.389023	2.32	0.02519	135,668.34	-0.315739	-81.16%

PETUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 19 2024	0.072189	0.000488	0.68%	0.071627	0.072466	0.071514	143,146.00
May 18 2024	0.071701	-0.001946	-2.64%	0.07367	0.073819	0.071109	116,528.00
May 17 2024	0.073647	0.000541	0.74%	0.07314	0.07421	0.072303	62,086.00
May 16 2024	0.073106	0.000139	0.19%	0.072886	0.073978	0.07171	23,745.00
May 15 2024	0.072967	0.002162	3.05%	0.070779	0.074361	0.069316	43,638.00
May 14 2024	0.070805	-0.005281	-6.94%	0.076114	0.076327	0.070385	104,606.00
May 13 2024	0.076086	0.001086	1.45%	0.103471	0.106521	0.074867	191,499.00
May 12 2024	0.075	0.006309	9.19%	0.068761	0.077672	0.068724	95,370.00
May 11 2024	0.06869	0.000448	0.66%	0.06813	0.069422	0.067532	145,958.00
May 10 2024	0.068242	-0.008017	-10.51%	0.076122	0.076234	0.066914	130,931.00
May 09 2024	0.07626	-0.006307	-7.64%	0.082603	0.082719	0.074886	117,779.00
May 08 2024	0.082567	0.001343	1.65%	0.081035	0.083462	0.081035	94,973.00
May 07 2024	0.081223	-0.00218	-2.61%	0.08338	0.085614	0.079931	72,393.00
May 06 2024	0.083404	0.001476	1.80%	0.103471	0.112507	0.079762	106,404.00
May 05 2024	0.081928	0.005272	6.88%	0.076671	0.085232	0.076165	56,222.00
May 04 2024	0.076656	-0.003268	-4.09%	0.079869	0.080451	0.076187	35,646.00
May 03 2024	0.079924	-0.000525	-0.65%	0.080405	0.081569	0.078867	101,643.00
May 02 2024	0.080449	-0.000788	-0.97%	0.08095	0.083324	0.07901	9,580.00
May 01 2024	0.081237	-0.005772	-6.63%	0.086697	0.086778	0.079508	107,498.00
Apr 30 2024	0.087008	-0.001084	-1.23%	0.088734	0.090426	0.084174	86,122.00
Apr 29 2024	0.088092	-0.000738	-0.83%	0.103471	0.108164	0.086537	213,740.00
Apr 28 2024	0.088829	-0.00065	-0.73%	0.08941	0.089813	0.087868	115,092.00
Apr 27 2024	0.089479	-0.000473	-0.53%	0.089884	0.090095	0.088108	111,339.00
Apr 26 2024	0.089952	-0.00226	-2.45%	0.092213	0.093718	0.088763	109,464.00
Apr 25 2024	0.092212	0.000406	0.44%	0.091908	0.094267	0.090403	96,858.00
Apr 24 2024	0.091806	-0.005778	-5.92%	0.097624	0.098601	0.09068	97,119.00
Apr 23 2024	0.097584	-0.000718	-0.73%	0.098197	0.098777	0.096889	104,478.00
Apr 22 2024	0.098302	-0.001782	-1.78%	0.103471	0.114699	0.097338	177,011.00
Apr 21 2024	0.100084	0.000118	0.12%	0.099761	0.101361	0.099161	97,569.00
Apr 20 2024	0.099966	0.008376	9.14%	0.09127	0.100419	0.090454	49,556.00

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