Presearch (PRE) historical data and Live price

presearch

Presearch

PRE
$ 0.011345 -4.383 % 0.00000068 BTC
MARKET CAP
1.96 M
24H VOLUME
57.037 k
CIRC.SUPPLY
172.742 M
MAX SUPPLY
500 M
Rank988
1H 0.84 %
24H -4.38 %
7D -7.65 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
11/25/200.0130.0130.0110.01256,390.7082,053,974.363
11/24/200.0120.0130.0120.01361,135.1192,194,464.704
11/23/200.0120.0130.0120.01257,043.142,151,779.802
11/22/200.0130.0130.0120.01269,278.5112,124,647.102
11/21/200.0130.0130.0120.01343,221.282,173,498.261
11/20/200.0120.0130.0120.01393,669.4642,177,012.731
11/19/200.0130.0130.0120.01252,786.3362,085,609.276
11/18/200.0130.0130.0130.01380,986.0062,187,504.276
11/17/200.0140.0140.0130.01386,393.4142,253,672.016
11/16/200.0140.0140.0130.01499,059.1182,368,000.3
11/15/200.0130.0140.0130.01473,050.9052,387,467.733
11/14/200.0140.0140.0130.01351,680.3362,327,632.868
11/13/200.0130.0140.0130.01461,394.4942,375,583.641
11/12/200.0140.0140.0130.01382,306.5792,328,481.394
11/11/200.0140.0140.0130.01480,885.8072,424,052.053
11/10/200.0150.0150.0140.01495,437.6172,427,917.155
11/9/200.0140.0150.0140.01592,228.8962,536,653.29
11/8/200.0130.0140.0130.01480,036.7192,473,393.324
11/7/200.0140.0140.0130.01364,001.8332,284,345.845
11/6/200.0150.0150.0130.01475,019.3222,477,709.921
11/5/200.0150.0150.0140.01593,220.6432,548,689.61
11/4/200.0160.0160.0150.015102,263.4822,624,026.762
11/3/200.0160.0170.0150.016117,425.1562,728,264.873
10/30/200.0160.0170.0160.016110,231.4392,772,398.516
10/29/200.0160.0170.0160.016105,110.4452,845,443.593
10/28/200.0160.0170.0160.01687,703.0112,816,472.176
9/29/200.0140.0140.0140.01473,530.1912,373,955.994
9/28/200.0140.0140.0140.01474,063.3362,413,472.736
9/27/200.0140.0140.0130.01484,549.0842,360,836.414
9/26/200.0130.0140.0130.01480,822.6452,388,303.845
9/25/200.0130.0140.0130.01379,278.82,319,627.178
9/24/200.0130.0140.0130.01381,782.662,308,700.763
9/23/200.0140.0140.0130.01373,986.0962,222,453.326
9/22/200.0140.0140.0140.01492,222.462,401,482.585
9/21/200.0150.0150.0140.01482,328.7412,400,569.062
9/20/200.0160.0160.0150.015101,009.7972,641,307.269
9/19/200.0160.0160.0150.01699,179.3112,712,861.033
9/18/200.0160.0160.0150.016107,669.3382,719,050.755
9/17/200.0160.0160.0150.01692,965.9512,748,595.61
9/16/200.0160.0170.0160.01695,443.962,772,751.811
9/15/200.0160.0170.0160.016108,897.2252,807,161.451
9/14/200.0150.0170.0150.01696,333.0582,714,888.507
9/13/200.0150.0160.0150.01579,345.0792,649,908.527
9/12/200.0140.0150.0140.01559,134.872,528,007.227
9/11/200.0150.0150.0140.01478,746.872,412,182.929
9/10/200.0150.0150.0140.01582,154.8142,523,904.315
9/9/200.0150.0150.0150.01590,125.5322,596,468.194
9/8/200.0160.0160.0150.01596,965.4592,603,371.281
9/7/200.0160.0160.0150.016102,783.2042,686,241.646
9/6/200.0150.0160.0150.01679,216.282,681,226.85
9/5/200.0180.0180.0150.01585,883.6672,628,595.09
9/4/200.0180.0190.0170.018125,108.9633,040,361.809
9/3/200.0210.0210.0180.018101,729.4623,149,402.83
9/2/200.0230.0240.020.021141,757.2433,551,971.24
9/1/200.0230.0250.0220.023167,097.0643,990,562.406
8/31/200.0230.0230.0220.023168,851.5583,922,088.241
8/30/200.0230.0240.0220.023209,216.7953,875,615.359
8/29/200.0240.0250.0230.023184,599.253,991,358.928
8/28/200.0220.0260.0220.024201,202.3384,109,735.938
8/27/200.0210.0230.020.022167,014.6083,847,150.004
8/26/200.0170.0210.0170.021154,858.3473,558,345.2
8/25/200.0170.0180.0160.017124,160.5062,947,765.553
8/24/200.0140.0170.0140.017113,203.0212,866,204.444
8/23/200.0150.0150.0140.014106,424.7942,429,984.803
8/22/200.0150.0150.0150.01593,025.4892,575,935.747
8/21/200.0160.0160.0150.01588,600.622,525,636.017
8/20/200.0140.0160.0130.015114,825.5122,658,025.586
8/19/200.0150.0150.0140.01468,898.1152,475,967.179
8/18/200.0160.0160.0150.01594,163.7992,556,291.326
8/17/200.0170.0170.0160.016112,176.3252,729,436.354
8/16/200.0160.0170.0160.01786,376.652,862,648.894
8/15/200.0150.0160.0150.016104,422.0682,714,880.238
8/14/200.0150.0160.0150.015100,254.0112,589,777.742
8/13/200.0150.0160.0140.015112,331.3552,620,331.723
8/12/200.0140.0160.0140.015130,097.0422,636,796.411
8/11/200.0150.0150.0140.01490,020.3352,441,623.704
8/10/200.0150.0160.0150.015122,309.292,616,829.414
8/9/200.0150.0160.0150.01596,517.4932,596,517.27
8/8/200.0150.0160.0150.01597,111.832,607,081.922
8/7/200.0160.0170.0150.015134,992.0612,588,935.97
8/6/200.0150.0170.0150.016117,145.7542,693,852.77
8/5/200.0150.0160.0150.015100,032.5852,571,766.461
8/4/200.0160.0160.0150.015106,600.1282,603,546.339
8/3/200.0150.0180.0150.016126,563.22,692,660.206
8/2/200.0160.0170.0140.015111,412.8092,588,548.475
8/1/200.020.020.0160.016126,386.0412,781,188.602
7/31/200.0270.0280.0180.02367,969.1383,407,434.712
7/30/200.0130.0290.0130.027351,693.6914,583,007.701
7/29/200.0140.0150.0120.013143,101.7582,167,068.792
7/28/200.0140.0150.0140.014122,743.282,409,171.838