Presearch (PRE) historical data and Live price

presearch

Presearch

PRE
$ 0.023909 + 9.138 % 0.00000034 BTC
MARKET CAP
9.482 M
24H VOLUME
452.428 k
CIRC.SUPPLY
396.578 M
MAX SUPPLY
1 B
Rank1,153
1H -2.09 %
24H 9.14 %
7D 0.39 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/27/240.0240.0240.0210.022382,324.448,792,068.7
3/26/240.0260.0270.0230.024256,294.769,392,221.52
3/25/240.0250.0260.0240.026406,324.6710,336,684.88
3/24/240.0240.0250.0230.025513,227.299,796,842.44
3/23/240.0240.0250.0240.024146,321.469,555,884.65
3/22/240.0240.0270.0240.024493,176.299,546,965.03
3/21/240.0240.0250.0240.024306,278.799,685,663.54
3/20/240.0240.0250.0230.024621,105.599,433,903.84
3/19/240.0270.0270.0230.024431,104.839,545,236.05
3/18/240.0290.0290.0270.027276,331.5210,808,743.26
3/17/240.0260.030.0250.029169,230.1211,599,957.14
3/16/240.0290.0320.0260.026522,511.3410,419,112.34
3/15/240.0290.0310.0260.029394,140.0211,637,209.01
3/14/240.0330.0340.0290.029398,537.911,564,942.25
3/13/240.0310.0330.030.033490,745.7212,927,433.52
3/12/240.0330.0340.030.031449,347.2712,165,605.04
3/11/240.0340.0350.0310.033349,070.5213,098,984.1
3/10/240.0340.0350.0320.034211,166.6313,577,919.23
3/9/240.030.0340.0290.034313,679.0913,341,996.32
3/8/240.030.030.0270.03140,168.511,744,828.18
3/7/240.030.0310.0290.03243,700.3611,879,283.63
3/6/240.0270.030.0260.03164,055.4111,873,215.42
3/5/240.0290.0290.0250.027468,441.2510,512,830.43
3/4/240.0310.0330.0280.029270,406.9111,493,014.28
3/3/240.0310.0320.030.031162,892.512,257,162.32
3/2/240.0270.0320.0260.031290,603.512,104,861.7
3/1/240.0260.0270.0240.027480,295.4510,862,839.76
2/29/240.0260.0270.0260.026474,457.6810,196,164.86
2/28/240.0260.0270.0250.026408,468.8910,468,890.59
2/27/240.0270.0270.0260.026362,864.9510,289,963.55
2/26/240.0260.0270.0260.027505,213.9410,741,246.39
2/25/240.0250.0260.0250.026346,893.1310,335,756.45
2/24/240.0250.0260.0250.025308,039.079,835,972.57
2/23/240.0250.0250.0250.025465,026.59,892,195.42
2/22/240.0260.0260.0250.025203,591.19,974,159.65
2/21/240.0270.0270.0250.026313,888.710,176,684.13
2/20/240.0270.0270.0260.027327,734.2210,740,261.21
2/19/240.0260.0270.0250.027328,516.5610,539,958.96
2/18/240.0240.0260.0240.026199,131.1210,119,173.81
2/17/240.0230.0240.0230.02472,440.169,676,316.33
2/16/240.0240.0240.0230.023179,131.159,314,795.7
2/15/240.0250.0260.0240.024403,045.489,616,624.37
2/14/240.0240.0260.0240.025241,519.610,036,997.29
2/13/240.0240.0240.0240.024252,951.559,665,940.63
2/12/240.0240.0240.0230.024440,509.149,640,799.25
2/11/240.0230.0240.0230.024455,189.719,420,182.97
2/10/240.0210.0240.0210.023405,613.39,197,829.56
2/9/240.0220.0220.0210.021262,995.318,412,002
2/8/240.0210.0230.0210.022455,778.878,542,457.15
2/7/240.0210.0210.020.021469,770.88,222,707.46
2/6/240.020.0220.020.021452,526.988,220,896.17
2/5/240.020.0210.020.02403,312.18,117,430.2
2/4/240.0210.0210.020.02361,384.418,108,351.11
2/3/240.0220.0220.0210.021353,330.268,438,150.02
2/2/240.0220.0230.0210.022420,331.698,587,620.65
2/1/240.0240.0240.0220.022497,818.238,841,173.63
1/31/240.0250.0250.0230.024530,380.949,444,453.15
1/30/240.0240.0250.0230.025564,815.489,790,589.3
1/29/240.0230.0240.0230.024267,063.659,623,402.7
1/28/240.0230.0280.0230.023446,059.589,148,108.29
1/27/240.0230.0240.0220.023408,876.099,035,913.41
1/26/240.0220.0230.0220.023327,562.599,083,468.29
1/25/240.0220.0230.0220.022167,324.158,622,263.07
1/24/240.0230.0230.0220.022169,629.838,777,492.91
1/23/240.0250.0250.0220.023349,074.848,999,316.33
1/22/240.0260.0270.0250.025315,428.349,924,462.96
1/21/240.0270.0270.0260.026336,768.4110,440,499.54
1/20/240.0280.0290.0260.027499,422.4810,642,319.73
1/19/240.0290.0290.0280.028505,252.5411,242,977.49
1/18/240.0310.0310.0280.029491,395.6911,307,591.79
1/17/240.0320.0320.0290.031471,031.3712,150,375.42
1/16/240.030.0320.0290.032267,270.5912,525,027.95
1/15/240.030.0310.030.03525,042.411,964,244.09
1/14/240.0310.0320.030.03524,768.4411,941,175.93
1/13/240.030.0320.030.031498,803.9612,343,802.01
1/12/240.0320.0320.030.03508,048.0212,077,318.94
1/11/240.0320.0340.0310.032337,671.4812,739,227.94
1/10/240.0310.0330.0290.032401,994.912,547,462.14
1/9/240.0320.0330.030.031176,949.3212,227,496.08
1/8/240.0340.0340.030.032191,878.6512,828,254.84
1/7/240.0360.0370.0340.03472,173.413,596,826.98
1/6/240.0380.0380.0360.03650,858.7214,358,454.1
1/5/240.0380.0380.0370.03871,850.5114,903,349.74
1/4/240.0380.0390.0370.03864,917.4314,928,629.72
1/3/240.0410.0420.0380.03859,828.6415,196,519.91
1/2/240.0430.0440.0410.04165,022.9816,314,589.25
1/1/240.0430.0430.0420.04342,178.7717,189,529.55
12/31/230.0420.0430.0420.04338,219.9717,039,241.38
12/30/230.0390.0420.0390.04274,986.5116,649,266.79
12/29/230.040.0410.0390.03990,971.2715,514,049.75