ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,667.20
      0.64%
      US Tech 100
      19,822.40
      -0.12%
      Dow Jones
      40,954.48
      1.85%
      Brent Oil
      83.12
      -0.23%
      Bitcoin
      65,654.36
      0.87%
      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:PETBTC)

      6. Pet Token (Cryptocurrency:PETBTC) Historical

      PETBTC Pet Token

      0.00000075
      0.00 (0.00%)
      23:04:14 - Realtime Data

      PETBTC Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 16 2024 0.00000075 -0.00000005 -6.25% 0.00000080 0.00000083 0.00000075 131,983.00
      Jul 15 2024 0.00000080 0.00000000 0.00% 0.00000080 0.00000083 0.00000080 107,060.00
      Jul 14 2024 0.00000080 -0.00000017 -17.53% 0.00000097 0.00000097 0.00000080 9,743.00
      Jul 13 2024 0.00000097 0.00000018 22.78% 0.00000079 0.00000118 0.00000077 34,103.00
      Jul 12 2024 0.00000079 0.00000001 1.28% 0.00000078 0.00000080 0.00000078 50,388.00
      Jul 11 2024 0.00000078 -0.00000001 -1.27% 0.00000079 0.00000080 0.00000075 202,622.00
      Jul 10 2024 0.00000079 0.00000000 0.00% 0.00000079 0.00000080 0.00000077 217,123.00
      Jul 09 2024 0.00000079 -0.00000002 -2.47% 0.00000081 0.00000082 0.00000079 218,279.00
      Jul 08 2024 0.00000081 -0.00000010 -10.99% 0.00000092 0.00000095 0.00000081 225,114.00
      Jul 07 2024 0.00000091 0.00000011 13.75% 0.00000080 0.00000092 0.00000080 190,433.00
      Jul 06 2024 0.00000080 -0.00000002 -2.44% 0.00000082 0.00000083 0.00000080 215,532.00
      Jul 05 2024 0.00000082 -0.00000002 -2.38% 0.00000084 0.00000090 0.00000082 164,810.00
      Jul 04 2024 0.00000084 0.00000007 9.09% 0.00000077 0.00000085 0.00000077 79,897.00
      Jul 03 2024 0.00000077 -0.00000001 -1.28% 0.00000078 0.00000079 0.00000077 160,521.00
      Jul 02 2024 0.00000078 0.00000000 0.00% 0.00000078 0.00000078 0.00000078 0.00
      Jul 01 2024 0.00000078 -0.00000001 -1.27% 0.00000177 0.00000179 0.00000078 155,699.00
      Jun 30 2024 0.00000079 -0.00000003 -3.66% 0.00000082 0.00000082 0.00000079 205,405.00
      Jun 29 2024 0.00000082 -0.00000001 -1.20% 0.00000083 0.00000083 0.00000081 208,224.00
      Jun 28 2024 0.00000083 -0.00000001 -1.19% 0.00000084 0.00000084 0.00000081 165,852.00
      Jun 27 2024 0.00000084 -0.00000002 -2.33% 0.00000086 0.00000087 0.00000083 200,469.00
      Jun 26 2024 0.00000086 0.00000001 1.18% 0.00000085 0.00000086 0.00000084 251,532.00
      Jun 25 2024 0.00000085 -0.00000002 -2.30% 0.00000087 0.00000089 0.00000084 184,084.00
      Jun 24 2024 0.00000087 0.00000002 2.35% 0.00000085 0.00000089 0.00000084 126,299.00
      Jun 23 2024 0.00000085 -0.00000003 -3.41% 0.00000088 0.00000089 0.00000085 162,664.00
      Jun 22 2024 0.00000088 -0.00000001 -1.12% 0.00000089 0.00000089 0.00000088 175,163.00
      Jun 21 2024 0.00000089 0.00000005 5.95% 0.00000084 0.00000090 0.00000084 125,131.00
      Jun 20 2024 0.00000084 -0.00000002 -2.33% 0.00000086 0.00000087 0.00000084 36,155.00
      Jun 19 2024 0.00000086 -0.00000002 -2.27% 0.00000087 0.00000087 0.00000085 60,895.00
      Jun 18 2024 0.00000088 0.00000000 0.00% 0.00000088 0.00000091 0.00000087 106,645.00
      Jun 17 2024 0.00000088 -0.00000002 -2.22% 0.00000090 0.00000092 0.00000088 205,798.00
      Jun 16 2024 0.00000090 -0.00000001 -1.10% 0.00000091 0.00000091 0.00000090 161,074.00
      Jun 15 2024 0.00000091 -0.00000003 -3.19% 0.00000094 0.00000096 0.00000090 157,322.00
      Jun 14 2024 0.00000094 0.00000001 1.08% 0.00000093 0.00000094 0.00000091 156,750.00
      Jun 13 2024 0.00000093 -0.00000006 -6.06% 0.00000099 0.00000100 0.00000092 128,005.00
      Jun 12 2024 0.00000099 -0.00000004 -3.88% 0.00000103 0.00000106 0.00000095 142,717.00
      Jun 11 2024 0.00000103 0.00000001 0.98% 0.00000102 0.00000108 0.00000102 97,044.00
      Jun 10 2024 0.00000102 -0.00000001 -0.97% 0.00000104 0.00000113 0.00000102 200,542.00
      Jun 09 2024 0.00000103 -0.00000001 -0.96% 0.00000104 0.00000104 0.00000103 131,919.00
      Jun 08 2024 0.00000104 0.00000000 0.00% 0.00000104 0.00000104 0.00000103 115,552.00
      Jun 07 2024 0.00000104 0.00000004 4.00% 0.00000100 0.00000105 0.00000099 143,906.00
      Jun 06 2024 0.00000100 0.00000000 0.00% 0.00000100 0.00000101 0.00000099 139,671.00
      Jun 05 2024 0.00000100 -0.00000001 -0.99% 0.00000177 0.00000179 0.00000099 219,545.00
      Jun 04 2024 0.00000101 -0.00000003 -2.88% 0.00000104 0.00000104 0.00000100 78,701.00
      Jun 03 2024 0.00000104 -0.00000002 -1.89% 0.00000106 0.00000106 0.00000101 140,068.00
      Jun 02 2024 0.00000106 0.00000000 0.00% 0.00000106 0.00000107 0.00000105 145,777.00
      Jun 01 2024 0.00000106 -0.00000001 -0.93% 0.00000107 0.00000107 0.00000105 143,138.00
      May 31 2024 0.00000107 0.00000001 0.94% 0.00000106 0.00000108 0.00000104 142,558.00
      May 30 2024 0.00000106 -0.00000003 -2.75% 0.00000109 0.00000110 0.00000105 136,621.00
      May 29 2024 0.00000109 -0.00000004 -3.54% 0.00000113 0.00000113 0.00000109 115,918.00
      May 28 2024 0.00000113 0.00000007 6.60% 0.00000106 0.00000115 0.00000106 104,513.00
      May 27 2024 0.00000106 -0.00000003 -2.75% 0.00000108 0.00000110 0.00000099 196,333.00
      May 26 2024 0.00000109 0.00000000 0.00% 0.00000109 0.00000113 0.00000107 127,394.00
      May 25 2024 0.00000109 0.00000001 0.93% 0.00000108 0.00000109 0.00000105 100,639.00
      May 24 2024 0.00000108 -0.00000001 -0.92% 0.00000108 0.00000110 0.00000106 97,544.00
      May 23 2024 0.00000109 0.00000003 2.83% 0.00000106 0.00000110 0.00000104 135,898.00
      May 22 2024 0.00000106 -0.00000001 -0.93% 0.00000107 0.00000108 0.00000104 55,246.00
      May 21 2024 0.00000107 0.00000004 3.88% 0.00000103 0.00000107 0.00000102 84,192.00
      May 20 2024 0.00000103 -0.00000006 -5.50% 0.00000108 0.00000109 0.00000103 217,166.00
      May 19 2024 0.00000109 0.00000002 1.87% 0.00000107 0.00000109 0.00000106 143,146.00
      May 18 2024 0.00000107 -0.00000003 -2.73% 0.00000110 0.00000110 0.00000106 116,528.00
      May 17 2024 0.00000110 -0.00000002 -1.79% 0.00000112 0.00000113 0.00000109 62,086.00
      May 16 2024 0.00000112 0.00000002 1.82% 0.00000110 0.00000113 0.00000109 23,745.00
      May 15 2024 0.00000110 -0.00000005 -4.35% 0.00000115 0.00000116 0.00000107 43,638.00
      May 14 2024 0.00000115 -0.00000006 -4.96% 0.00000121 0.00000122 0.00000114 104,606.00
      May 13 2024 0.00000121 -0.00000001 -0.82% 0.00000177 0.00000179 0.00000120 191,499.00
      May 12 2024 0.00000122 0.00000009 7.96% 0.00000113 0.00000132 0.00000113 95,370.00
      May 11 2024 0.00000113 0.00000001 0.89% 0.00000112 0.00000113 0.00000111 145,958.00
      May 10 2024 0.00000112 -0.00000009 -7.44% 0.00000121 0.00000122 0.00000104 130,931.00
      May 09 2024 0.00000121 -0.00000014 -10.37% 0.00000135 0.00000135 0.00000120 117,779.00
      May 08 2024 0.00000135 0.00000005 3.85% 0.00000130 0.00000135 0.00000128 94,973.00
      May 07 2024 0.00000130 -0.00000002 -1.52% 0.00000132 0.00000133 0.00000126 72,393.00
      May 06 2024 0.00000132 0.00000004 3.13% 0.00000129 0.00000132 0.00000127 106,404.00
      May 05 2024 0.00000128 0.00000008 6.67% 0.00000120 0.00000132 0.00000120 56,222.00
      May 04 2024 0.00000120 -0.00000007 -5.51% 0.00000127 0.00000127 0.00000120 35,646.00
      May 03 2024 0.00000127 -0.00000009 -6.62% 0.00000136 0.00000136 0.00000120 101,643.00
      May 02 2024 0.00000136 -0.00000003 -2.16% 0.00000139 0.00000141 0.00000135 9,580.00
      May 01 2024 0.00000139 -0.00000004 -2.80% 0.00000143 0.00000145 0.00000137 107,498.00
      Apr 30 2024 0.00000143 0.00000005 3.62% 0.00000139 0.00000145 0.00000136 86,122.00
      Apr 29 2024 0.00000138 -0.00000003 -2.13% 0.00000177 0.00000179 0.00000138 213,740.00
      Apr 28 2024 0.00000141 0.00000000 0.00% 0.00000141 0.00000142 0.00000139 115,092.00
      Apr 27 2024 0.00000141 0.00000000 0.00% 0.00000141 0.00000143 0.00000139 111,339.00
      Apr 26 2024 0.00000141 -0.00000002 -1.40% 0.00000143 0.00000146 0.00000140 109,464.00
      Apr 25 2024 0.00000143 0.00000000 0.00% 0.00000143 0.00000147 0.00000141 96,858.00
      Apr 24 2024 0.00000143 -0.00000004 -2.72% 0.00000147 0.00000151 0.00000140 97,119.00
      Apr 23 2024 0.00000147 0.00000000 0.00% 0.00000147 0.00000152 0.00000146 104,478.00
      Apr 22 2024 0.00000147 -0.00000007 -4.55% 0.00000177 0.00000179 0.00000146 177,011.00
      Apr 21 2024 0.00000154 0.00000000 0.00% 0.00000154 0.00000156 0.00000152 97,569.00
      Apr 20 2024 0.00000154 0.00000011 7.69% 0.00000143 0.00000156 0.00000141 49,556.00
      Apr 19 2024 0.00000143 -0.00000006 -4.03% 0.00000149 0.00000155 0.00000140 87,620.00
      Apr 18 2024 0.00000149 -0.00000004 -2.61% 0.00000153 0.00000158 0.00000146 58,298.00

      Your Recent History

      COIN
      PETBTC
      Pet Token
      Delayed Upgrade Clock