Pet Token Historical Data - PETUSD | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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:PETUSD)
Pet Token (Cryptocurrency:PETUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Pet Token	PETUSD	Crypto	1,422,746	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.001309	-1.78%	0.072284	0.072284	0.072993

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.073593	0.07399	0.072284	0.073593	0.066914 - 0.203276

Exchange	Last Trade	Size	Trade Price	Currency
GATE	14:41:34	66.34	0.072436	USD

Price x Volume	Volume	Base Symbol	Related Pairs
2,049.61	28,092.04	PET	PETEUR	PETGBP	PETBTC

PETUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.076114	0.114457	0.069316	101,559.78	-0.00383	-5.03%
1 Month	0.098197	0.114457	0.066914	103,965.64	-0.025913	-26.39%
3 Months	0.122907	0.203276	0.066914	114,380.01	-0.050623	-41.19%
6 Months	0.119158	0.203276	0.066914	116,590.82	-0.046874	-39.34%
1 Year	0.152139	0.203276	0.066914	91,869.59	-0.079855	-52.49%
3 Years	0.476539	1.35	0.02519	138,382.75	-0.404255	-84.83%
5 Years	0.389023	2.32	0.02519	135,742.97	-0.31674	-81.42%

PETUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
21 May 2024	0.073521	0.001332	1.85%	0.103471	0.114457	0.071496	217,166.00
20 May 2024	0.072189	0.000488	0.68%	0.071627	0.072466	0.071514	143,146.00
19 May 2024	0.071701	-0.001946	-2.64%	0.07367	0.073819	0.071109	116,528.00
18 May 2024	0.073647	0.000541	0.74%	0.07314	0.07421	0.072303	62,086.00
17 May 2024	0.073106	0.000139	0.19%	0.072886	0.073978	0.07171	23,745.00
16 May 2024	0.072967	0.002162	3.05%	0.070779	0.074361	0.069316	43,638.00
15 May 2024	0.070805	-0.005281	-6.94%	0.076114	0.076327	0.070385	104,606.00
14 May 2024	0.076086	0.001086	1.45%	0.103471	0.106521	0.074867	191,499.00
13 May 2024	0.075	0.006309	9.19%	0.068761	0.077672	0.068724	95,370.00
12 May 2024	0.06869	0.000448	0.66%	0.06813	0.069422	0.067532	145,958.00
11 May 2024	0.068242	-0.008017	-10.51%	0.076122	0.076234	0.066914	130,931.00
10 May 2024	0.07626	-0.006307	-7.64%	0.082603	0.082719	0.074886	117,779.00
09 May 2024	0.082567	0.001343	1.65%	0.081035	0.083462	0.081035	94,973.00
08 May 2024	0.081223	-0.00218	-2.61%	0.08338	0.085614	0.079931	72,393.00
07 May 2024	0.083404	0.001476	1.80%	0.103471	0.112507	0.079762	106,404.00
06 May 2024	0.081928	0.005272	6.88%	0.076671	0.085232	0.076165	56,222.00
05 May 2024	0.076656	-0.003268	-4.09%	0.079869	0.080451	0.076187	35,646.00
04 May 2024	0.079924	-0.000525	-0.65%	0.080405	0.081569	0.078867	101,643.00
03 May 2024	0.080449	-0.000788	-0.97%	0.08095	0.083324	0.07901	9,580.00
02 May 2024	0.081237	-0.005772	-6.63%	0.086697	0.086778	0.079508	107,498.00
01 May 2024	0.087008	-0.001084	-1.23%	0.088734	0.090426	0.084174	86,122.00
30 Apr 2024	0.088092	-0.000738	-0.83%	0.103471	0.108164	0.086537	213,740.00
29 Apr 2024	0.088829	-0.00065	-0.73%	0.08941	0.089813	0.087868	115,092.00
28 Apr 2024	0.089479	-0.000473	-0.53%	0.089884	0.090095	0.088108	111,339.00
27 Apr 2024	0.089952	-0.00226	-2.45%	0.092213	0.093718	0.088763	109,464.00
26 Apr 2024	0.092212	0.000406	0.44%	0.091908	0.094267	0.090403	96,858.00
25 Apr 2024	0.091806	-0.005778	-5.92%	0.097624	0.098601	0.09068	97,119.00
24 Apr 2024	0.097584	-0.000718	-0.73%	0.098197	0.098777	0.096889	104,478.00
23 Apr 2024	0.098302	-0.001782	-1.78%	0.103471	0.114699	0.097338	177,011.00
22 Apr 2024	0.100084	0.000118	0.12%	0.099761	0.101361	0.099161	97,569.00
21 Apr 2024	0.099966	0.008376	9.14%	0.09127	0.100419	0.090454	49,556.00

PostRock Energy (CE)

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