- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Petals (PTS) historical data and Live price
Petals
PTS$ 0.001697 -7.094 % 
0.00000003 BTC
0.00000003 BTC MARKET CAP
23.972 M
23.972 M
24H VOLUME
14.464 k
14.464 k
CIRC.SUPPLY
14.125 B
14.125 B
MAX SUPPLY
100 B
100 B
Rank820
1H 0.05 %
24H -7.09 %
7D 7.36 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 5/5/24 | 0.002 | 0.002 | 0.002 | 0.002 | 14,170.01 | 23,961,352.19 |
| 5/4/24 | 0.002 | 0.002 | 0.002 | 0.002 | 14,121.27 | 27,281,199.47 |
| 5/3/24 | 0.002 | 0.002 | 0.002 | 0.002 | 6,733.9 | 22,479,137.77 |
| 5/2/24 | 0.002 | 0.002 | 0.002 | 0.002 | 9,770.64 | 22,488,482.5 |
| 5/1/24 | 0.002 | 0.002 | 0.002 | 0.002 | 12,337.52 | 22,282,090.13 |
| 4/30/24 | 0.002 | 0.002 | 0.002 | 0.002 | 13,863.64 | 22,245,763.5 |
| 4/29/24 | 0.002 | 0.002 | 0.002 | 0.002 | 13,727.02 | 22,356,794.98 |
| 4/28/24 | 0.002 | 0.002 | 0.002 | 0.002 | 14,122.21 | 22,276,239.21 |
| 4/27/24 | 0.002 | 0.002 | 0.002 | 0.002 | 14,091.36 | 22,357,643.5 |
| 4/26/24 | 0.002 | 0.002 | 0.002 | 0.002 | 4,387.51 | 22,276,993.44 |
| 4/25/24 | 0.002 | 0.002 | 0.002 | 0.002 | 12,709.08 | 22,436,833.71 |
| 4/24/24 | 0.002 | 0.002 | 0.002 | 0.002 | 13,826.99 | 22,411,079.15 |
| 4/23/24 | 0.002 | 0.002 | 0.002 | 0.002 | 13,627.46 | 22,273,470 |
| 4/22/24 | 0.002 | 0.002 | 0.002 | 0.002 | 14,144.8 | 22,325,735.87 |
| 4/21/24 | 0.002 | 0.002 | 0.002 | 0.002 | 13,817.15 | 22,294,779.47 |
| 4/20/24 | 0.002 | 0.002 | 0.002 | 0.002 | 14,088.72 | 22,329,835.24 |
| 4/19/24 | 0.002 | 0.002 | 0.002 | 0.002 | 13,279.41 | 22,193,468.03 |
| 4/18/24 | 0.002 | 0.002 | 0.002 | 0.002 | 13,670.18 | 22,218,716.32 |
| 4/17/24 | 0.002 | 0.002 | 0.002 | 0.002 | 10,171.33 | 22,194,508.97 |
| 4/16/24 | 0.002 | 0.002 | 0.002 | 0.002 | 13,701.1 | 22,448,806.74 |
| 4/15/24 | 0.002 | 0.002 | 0.002 | 0.002 | 13,859.97 | 22,860,872.29 |
| 4/14/24 | 0.002 | 0.002 | 0.002 | 0.002 | 11,369.59 | 22,778,210.02 |
| 4/13/24 | 0.002 | 0.002 | 0.002 | 0.002 | 13,430.8 | 22,354,707.62 |
| 4/12/24 | 0.002 | 0.002 | 0.002 | 0.002 | 14,192.85 | 24,143,999.07 |
| 4/11/24 | 0.002 | 0.002 | 0.002 | 0.002 | 12,942.09 | 24,814,247.16 |
| 4/10/24 | 0.002 | 0.002 | 0.002 | 0.002 | 12,081.14 | 27,136,043.58 |
| 4/9/24 | 0.002 | 0.002 | 0.002 | 0.002 | 13,704.51 | 27,455,906.51 |
| 4/8/24 | 0.002 | 0.002 | 0.002 | 0.002 | 14,409.22 | 27,512,746.22 |
| 4/7/24 | 0.002 | 0.002 | 0.002 | 0.002 | 15,576.71 | 27,634,218.38 |
| 4/6/24 | 0.002 | 0.002 | 0.002 | 0.002 | 15,889.79 | 27,692,359.98 |
| 4/5/24 | 0.002 | 0.002 | 0.002 | 0.002 | 15,741.83 | 27,693,527.41 |
| 4/4/24 | 0.002 | 0.002 | 0.002 | 0.002 | 14,555.63 | 27,643,343.82 |
| 4/3/24 | 0.002 | 0.002 | 0.002 | 0.002 | 15,116.05 | 27,555,161.45 |
| 4/2/24 | 0.002 | 0.002 | 0.002 | 0.002 | 15,179.93 | 27,362,549.57 |
| 4/1/24 | 0.002 | 0.002 | 0.002 | 0.002 | 15,193.45 | 27,060,484.87 |
| 3/31/24 | 0.002 | 0.002 | 0.002 | 0.002 | 15,626.29 | 27,023,091.45 |
| 3/30/24 | 0.002 | 0.002 | 0.002 | 0.002 | 15,463.22 | 26,945,574.64 |
| 3/29/24 | 0.002 | 0.002 | 0.002 | 0.002 | 18,875.95 | 27,191,951.8 |
| 3/28/24 | 0.002 | 0.002 | 0.002 | 0.002 | 23,668.82 | 27,858,278.66 |
| 3/27/24 | 0.002 | 0.002 | 0.002 | 0.002 | 25,223.79 | 31,755,349.24 |
| 3/26/24 | 0.002 | 0.002 | 0.002 | 0.002 | 24,953.08 | 31,918,170.22 |
| 3/25/24 | 0.002 | 0.002 | 0.002 | 0.002 | 25,391.82 | 31,227,266.24 |
| 3/24/24 | 0.002 | 0.002 | 0.002 | 0.002 | 24,843.65 | 31,160,635.78 |
| 3/23/24 | 0.002 | 0.002 | 0.002 | 0.002 | 24,638.25 | 31,229,564.89 |
| 3/22/24 | 0.002 | 0.002 | 0.002 | 0.002 | 23,945.52 | 29,451,832.46 |
| 3/21/24 | 0.002 | 0.002 | 0.002 | 0.002 | 24,642.2 | 29,342,254.92 |
| 3/20/24 | 0.002 | 0.002 | 0.002 | 0.002 | 24,661.4 | 28,946,090.12 |
| 3/19/24 | 0.002 | 0.002 | 0.002 | 0.002 | 20,715.22 | 28,388,871.31 |
| 3/18/24 | 0.002 | 0.002 | 0.002 | 0.002 | 14,214.67 | 28,564,806.09 |
| 3/17/24 | 0.002 | 0.002 | 0.002 | 0.002 | 25,500.79 | 28,580,476.42 |
| 3/16/24 | 0.002 | 0.002 | 0.002 | 0.002 | 24,289.92 | 28,360,865.07 |
| 3/15/24 | 0.002 | 0.002 | 0.002 | 0.002 | 22,402.84 | 29,185,537.24 |
| 3/14/24 | 0.002 | 0.002 | 0.002 | 0.002 | 25,321.44 | 29,246,296.95 |
| 3/13/24 | 0.002 | 0.002 | 0.002 | 0.002 | 24,381.61 | 30,292,637.92 |
| 3/12/24 | 0.002 | 0.002 | 0.002 | 0.002 | 24,706.16 | 29,052,392.35 |
| 3/11/24 | 0.002 | 0.002 | 0.002 | 0.002 | 25,635.33 | 30,556,451.55 |
| 3/10/24 | 0.002 | 0.002 | 0.002 | 0.002 | 16,696.13 | 30,356,450.47 |
| 3/9/24 | 0.002 | 0.002 | 0.002 | 0.002 | 15,617.09 | 29,603,392.39 |
| 3/8/24 | 0.002 | 0.002 | 0.002 | 0.002 | 23,168.58 | 28,774,282.28 |
| 3/7/24 | 0.002 | 0.002 | 0.002 | 0.002 | 22,576.42 | 29,176,876.01 |
| 3/6/24 | 0.002 | 0.002 | 0.002 | 0.002 | 16,201.89 | 30,543,432.46 |
| 3/5/24 | 0.002 | 0.002 | 0.002 | 0.002 | 21,136.84 | 29,528,826.68 |
| 3/4/24 | 0.002 | 0.002 | 0.002 | 0.002 | 21,256.7 | 30,399,977.36 |
| 3/3/24 | 0.002 | 0.002 | 0.002 | 0.002 | 7,748.35 | 30,021,235.45 |
| 3/2/24 | 0.002 | 0.002 | 0.002 | 0.002 | 20,167.62 | 30,834,796.07 |
| 3/1/24 | 0.002 | 0.002 | 0.002 | 0.002 | 18,626.74 | 28,916,948.7 |
| 2/29/24 | 0.002 | 0.002 | 0.002 | 0.002 | 22,326.1 | 29,383,628.88 |
| 2/28/24 | 0.002 | 0.002 | 0.002 | 0.002 | 21,421.1 | 28,447,560.85 |
| 2/27/24 | 0.002 | 0.002 | 0.002 | 0.002 | 21,378.28 | 29,528,940.2 |
| 2/26/24 | 0.002 | 0.003 | 0.002 | 0.002 | 107,336.21 | 28,304,109.88 |
| 2/25/24 | 0.002 | 0.002 | 0.002 | 0.002 | 19,487.88 | 28,515,188.73 |
| 2/24/24 | 0.002 | 0.002 | 0.002 | 0.002 | 12,425.56 | 28,360,657.29 |
| 2/23/24 | 0.002 | 0.002 | 0.002 | 0.002 | 17,321.06 | 28,314,870.46 |
| 2/22/24 | 0.002 | 0.002 | 0.002 | 0.002 | 17,646.55 | 29,691,696.84 |
| 2/21/24 | 0.002 | 0.002 | 0.002 | 0.002 | 17,951.61 | 30,496,129.06 |
| 2/20/24 | 0.002 | 0.002 | 0.002 | 0.002 | 21,221.84 | 29,388,072.83 |
| 2/19/24 | 0.002 | 0.002 | 0.002 | 0.002 | 18,476.63 | 29,343,494.71 |
| 2/18/24 | 0.002 | 0.002 | 0.002 | 0.002 | 20,411.45 | 29,261,066.62 |
| 2/17/24 | 0.002 | 0.002 | 0.002 | 0.002 | 18,697.6 | 30,184,806.36 |
| 2/16/24 | 0.002 | 0.002 | 0.002 | 0.002 | 18,715.52 | 29,437,280.36 |
| 2/15/24 | 0.002 | 0.002 | 0.002 | 0.002 | 18,512.67 | 28,456,961.34 |
| 2/14/24 | 0.002 | 0.002 | 0.002 | 0.002 | 20,497.03 | 30,121,624.28 |
| 2/13/24 | 0.002 | 0.002 | 0.002 | 0.002 | 21,502.29 | 28,136,093.58 |
| 2/12/24 | 0.002 | 0.002 | 0.002 | 0.002 | 20,961.17 | 28,923,691.51 |
| 2/11/24 | 0.002 | 0.002 | 0.002 | 0.002 | 21,081.74 | 27,252,173.73 |
| 2/10/24 | 0.002 | 0.003 | 0.002 | 0.002 | 25,544.83 | 29,375,695.17 |
| 2/9/24 | 0.002 | 0.002 | 0.002 | 0.002 | 21,327.21 | 25,791,706.93 |
| 2/8/24 | 0.002 | 0.003 | 0.002 | 0.002 | 31,969.63 | 29,079,101.89 |
| 2/7/24 | 0.002 | 0.004 | 0.002 | 0.002 | 122,803.7 | 26,455,667.7 |
| 2/6/24 | 0.002 | 0.002 | 0.002 | 0.002 | 23,040.26 | 25,660,771.95 |
