PressOne (PRS) historical data and Live price

pressone

PressOne

PRS
$ 0.014276 -14.233 % 0.00000085 BTC
MARKET CAP
4.065 M
24H VOLUME
23.101 k
CIRC.SUPPLY
284.743 M
MAX SUPPLY
2 B
Rank750
1H -1.41 %
24H -14.23 %
7D 2.38 %
EXPLORER 1
2
CODE
WHITE PAPER

WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
10/27/200.0170.0170.0150.01646,549.3154,680,003.24
10/26/200.0170.0180.0160.01716,688.3884,711,753.467
10/25/200.0180.0180.0170.01751,660.4974,932,410.419
10/24/200.0180.0180.0170.01852,729.8555,136,528.068
10/23/200.0180.0190.0170.01857,952.1885,166,394.213
10/22/200.0190.0190.0180.01968,290.2945,283,876.013
10/21/200.0180.0190.0180.01974,310.475,341,792.896
10/20/200.0180.0180.0180.01866,595.615,221,240.129
10/19/200.0180.0190.0180.01864,234.835,182,014.071
10/18/200.0180.0180.0180.01857,031.6465,077,177.753
10/17/200.0180.0180.0180.01852,234.7815,138,442.258
10/16/200.0180.0180.0170.01860,160.6425,005,964.535
10/15/200.0170.0180.0170.01861,522.1655,075,360.387
10/14/200.0180.0180.0170.01857,574.6564,984,394.305
10/13/200.0180.0180.0170.01861,660.2995,042,602.887
10/12/200.0170.0180.0170.01858,045.1645,086,785.737
10/11/200.0170.0180.0170.01854,202.8814,984,467.274
10/10/200.0170.0180.0170.01756,079.4164,953,859.172
10/9/200.0170.0180.0160.01754,532.3114,949,711.862
10/8/200.0180.0180.0160.01755,411.9754,829,271.542
10/7/200.0170.0180.0170.01856,995.8515,084,662.882
10/6/200.0180.0180.0170.01754,934.1524,957,278.545
10/5/200.0180.0180.0180.01855,194.1515,076,477.379
10/4/200.0170.0180.0170.01849,272.7415,116,135.249
10/3/200.0170.0180.0170.01745,292.0364,967,809.29
10/2/200.0170.0180.0160.01757,408.2214,968,174.94
10/1/200.0170.0180.0160.01749,393.0094,768,401.648
9/29/200.0170.0170.0160.01754,213.6774,799,550.049
9/28/200.0160.0170.0160.01755,8484,751,951.116
9/27/200.0160.0160.0150.01648,399.0724,503,962.982
9/26/200.0140.0160.0140.01654,611.0114,447,241.617
9/25/200.0130.0150.0120.01447,275.7764,033,934.82
9/24/200.0140.0150.0130.01342,800.663,777,297.14
9/23/200.0140.0150.0130.01440,766.9713,975,705.279
9/22/200.0160.0160.0130.01452,092.5764,112,223.69
9/21/200.0160.0160.0150.01650,351.1424,433,396.351
9/20/200.0160.0160.0140.01651,672.0714,639,661.484
9/19/200.0170.0170.0160.01649,984.5174,637,940.282
9/18/200.0160.0170.0140.01763,853.1634,718,453.345
9/17/200.0140.0180.0120.016113,703.9884,475,734.176
9/16/200.0150.0160.0110.01483,023.443,979,876.959
9/15/200.0150.0160.0150.01567,077.5824,329,740.939
9/14/200.0160.0160.0140.01561,435.6684,205,376.619
9/13/200.0160.0160.0150.01555,594.0974,404,378.132
9/12/200.0170.0170.0150.01561,161.8684,401,766.552
9/11/200.0160.0170.0160.01760,918.3814,750,468.2
9/10/200.0160.0170.0150.01662,559.0884,674,481.206
9/9/200.0170.0180.0160.01663,604.9164,695,893.338
9/8/200.0170.0170.0160.01768,900.6964,925,502.399
9/7/200.0170.0180.0160.01768,148.2614,723,457.231
9/6/200.0170.0180.0160.01750,115.3924,889,459.121
9/5/200.0180.0180.0160.01778,417.2414,704,722.755
9/4/200.0170.0180.0170.01875,636.9595,031,557.041
9/3/200.0180.0180.0170.01771,872.2194,894,078.65
9/2/200.0190.0190.0170.01887,590.165,198,398.552
9/1/200.0190.0190.0190.01986,880.8655,360,793.522
8/31/200.0190.020.0170.01985,450.6615,363,993.008
8/30/200.020.020.0180.01979,211.1815,298,962.365
8/29/200.0190.020.0190.0268,119.4515,724,728.855
8/28/200.0190.020.0190.01973,686.9185,481,051.465
8/27/200.0190.020.0190.01975,830.7145,542,743.541
8/26/200.0190.020.0190.01977,773.945,439,805.781
8/25/200.020.020.0190.01975,747.3885,533,163.316
8/24/200.0190.020.0190.0280,544.0925,741,608.183
8/23/200.020.020.0180.01975,856.6355,452,104.014
8/22/200.0190.020.0180.0273,071.1975,643,751.312
8/21/200.020.020.0190.01979,606.9665,337,631.804
8/20/200.020.020.0190.0274,628.3465,721,575.507
8/19/200.020.0210.0190.0280,920.2145,650,885.898
8/18/200.0210.0210.020.0286,393.5995,825,974.384
8/17/200.0210.0220.020.02188,015.3575,948,946.688
8/16/200.0210.0220.020.02181,128.1755,938,330.382
8/15/200.0210.0210.020.02181,769.8395,902,711.439
8/14/200.0220.0220.020.02181,167.2485,854,074.954
8/13/200.020.0220.020.02287,028.4836,135,619.406
8/12/200.0230.0230.020.0285,909.8935,823,162.5
8/11/200.0230.0240.0220.02392,930.7856,561,414.044
8/10/200.0240.0250.0210.02297,319.7036,351,476.149
8/9/200.0250.0250.0240.02485,174.5646,925,021.39
8/8/200.0380.0410.0250.02527,677.7887,127,694.758
8/7/200.0250.0420.0250.03848,198.04910,766,131.519
8/6/200.0260.0260.0250.02585,262.5947,223,649.934
8/5/200.0260.0260.0250.02688,148.1177,281,945.458
8/4/200.0250.0260.0250.02686,106.5337,281,848.079
8/3/200.0250.0260.0250.02594,096.7597,132,012.607
8/2/200.0270.0270.0250.02598,153.37,220,558.217
8/1/200.0280.0280.0260.027104,446.0877,658,699.456
7/31/200.0280.0280.0270.02898,168.5917,839,902.381
7/30/200.0280.0290.0270.02898,992.1737,910,455.211
7/29/200.0270.0280.0270.028103,719.1897,966,637.672