Presearch (PRE) historical data and Live price

presearch

Presearch

PRE
$ 0.088391 -2.41 % 0.00000388 BTC
MARKET CAP
35.054 M
24H VOLUME
87.527 k
CIRC.SUPPLY
396.578 M
MAX SUPPLY
500 M
Rank472
1H -0.24 %
24H -2.41 %
7D 3.54 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/18/220.0910.0930.0890.0997,745.3835,500,544.52
8/17/220.0930.0950.0910.091142,150.4136,012,165.65
6/8/220.1070.1090.1040.10879,213.0342,693,628.87
6/7/220.1080.1090.1030.10781,154.2242,364,388.11
6/6/220.110.1150.1050.108104,186.5942,957,334.51
6/4/220.1050.1080.1030.107160,092.4442,500,615.62
5/29/220.1040.1120.1030.107121,035.0842,333,291.32
5/28/220.1020.1050.1010.104447,636.341,122,267.48
5/27/220.1090.1090.0890.102444,575.5340,448,002.63
5/26/220.1280.130.1080.109430,338.2543,168,949.63
5/16/220.1030.1170.1020.1131,193,566.3544,952,247.99
5/15/220.0870.1030.0870.103500,220.3240,658,461.27
5/14/220.0890.0930.0870.087495,556.2634,585,121.44
5/11/220.0960.0960.0620.074979,918.3329,300,082.13
5/10/220.1010.1050.0930.096859,230.1737,985,667.47
5/9/220.1160.1160.1010.101641,725.5240,232,405.05
5/8/220.120.120.1120.116561,905.1546,137,504.23
5/7/220.120.1220.1180.12607,224.2147,779,883.09
5/5/220.1320.1350.1250.126946,843.4249,999,101.84
5/2/220.1220.1260.120.123474,815.4948,715,621.24
5/1/220.1090.1260.1060.122307,665.3148,579,867.09
4/30/220.1460.1480.1080.109711,770.8943,289,817.19
4/29/220.1510.1540.1450.146830,960.9757,851,784.42
4/28/220.1410.1630.140.151827,655.6759,928,356.64
4/27/220.1430.1470.1370.141949,519.155,844,543.24
4/26/220.1470.1540.1420.143916,510.6456,663,986.78
4/25/220.1560.160.1470.1481,144,589.2158,499,368.55
4/24/220.1670.1710.1530.1561,911,525.9361,765,049.58
4/23/220.1710.1710.1620.1671,425,534.2466,053,035.9
4/22/220.1650.1730.1640.1712,103,627.1767,913,986.29
4/21/220.1820.1830.1650.1661,906,995.565,637,110.58
4/20/220.1810.1840.1810.1821,300,737.0572,000,982.13
4/19/220.1720.1920.170.1811,273,670.6171,884,679.2
4/18/220.1610.1760.160.1721,562,220.7868,365,768.97
4/17/220.1660.1660.160.1611,054,134.8463,652,598.73
4/16/220.170.1740.1640.1662,045,930.1465,789,226.59
4/15/220.1650.1710.1520.173,608,071.0667,266,867.29
4/14/220.1640.1670.1550.165786,206.0565,242,662.26
4/13/220.1620.1640.160.164522,704.4164,871,639.9
4/12/220.1570.1690.1560.162494,825.6564,354,118.35
4/11/220.1710.1710.1560.157539,02862,323,907.96
4/10/220.1730.1740.170.171749,087.1467,709,593.92
4/9/220.1540.1740.1540.173641,278.9668,693,712.94
4/8/220.1660.1680.1540.154640,745.7461,132,242.74
4/7/220.1730.1750.1580.1661,272,247.5166,010,198.92
4/6/220.1820.1830.1730.173468,912.1468,707,589.07
4/5/220.1870.1890.1820.182501,866.7472,348,432.54
4/4/220.1960.1990.1830.187584,016.574,119,377.23
4/3/220.2020.2030.1930.196806,801.4377,594,751.98
4/2/220.2040.2070.2020.202936,529.2780,000,402.5
4/1/220.1850.2040.1830.204646,981.2680,836,656.09
3/31/220.1930.2010.1840.185674,826.9173,292,478.97
3/30/220.1850.1950.1810.193815,219.6776,389,848.61
3/29/220.1860.1870.180.1851,051,879.1473,204,919.18
3/28/220.1820.1890.1790.186654,060.8873,864,347.93
3/27/220.180.1830.1740.182616,258.1672,213,843.94
3/26/220.1840.1840.1740.18842,297.0371,383,340.96
3/25/220.1870.1880.1790.184385,244.5372,919,668.21
3/24/220.1860.190.1830.187280,958.6474,107,497.74
3/23/220.1910.1920.1810.186236,067.7673,711,166.54
3/22/220.1870.1930.1830.191710,788.4675,915,487.9
3/21/220.1920.1970.1850.187465,970.9374,320,441.49
3/20/220.2010.2010.1920.192766,807.0476,065,804.22
3/19/220.1990.2060.1980.2011,054,426.979,672,419.83
3/18/220.1870.20.1840.199929,962.178,950,635.67
3/17/220.1830.1870.1790.187807,436.7874,127,607.71
3/16/220.1850.1870.1750.183469,294.4572,454,434.89
3/15/220.1840.1890.1780.185780,198.5973,397,133.5
3/14/220.1760.1840.1750.184540,044.7272,940,333.19
3/13/220.1870.1870.1750.176328,298.0469,636,102.71
3/12/220.1740.1980.1740.187881,426.3774,049,673.51
3/11/220.1760.1820.170.174567,870.2969,030,327.47
3/10/220.1920.1920.1710.1761,170,137.5669,835,647.47
3/9/220.180.1980.1790.191627,197.0775,924,550.15
3/8/220.1870.1910.1790.18511,776.6471,368,162.09
3/7/220.1940.1940.180.187355,878.4674,193,517.55
3/6/220.1950.2040.1930.194527,845.4176,788,945.81
3/5/220.1880.1960.1880.196396,296.6177,617,672.43
3/4/220.210.2110.1870.188630,757.9974,577,666.31
3/3/220.2190.2190.1990.21547,033.7883,230,570.9
3/2/220.2110.2190.2060.219550,252.5586,820,244.94
3/1/220.210.220.2060.211294,617.6283,495,681.56
2/28/220.1960.2140.1940.21352,142.8283,085,134.5
2/27/220.2080.2120.1940.196981,245.5677,534,564.93
2/26/220.2030.2130.1990.208834,739.0182,619,986.47
2/25/220.2180.2280.1990.2031,182,506.3780,642,459.68
2/24/220.2210.2220.1870.2181,278,058.7586,434,074.11
2/23/220.2120.2260.2120.221799,037.1487,721,775.42
2/22/220.2030.2120.1980.2121,003,768.2883,911,251.03
2/21/220.230.2350.2030.203843,670.8680,362,184.92