PressOne (PRS) historical data and Live price

pressone

PressOne

PRS
$ 0.024737 + 0.288 % 0.00000206 BTC
MARKET CAP
7.044 M
24H VOLUME
93.671 k
CIRC.SUPPLY
284.743 M
MAX SUPPLY
2 B
Rank579
1H 0.22 %
24H 0.29 %
7D -2.12 %
EXPLORER 1
2
CODE
WHITE PAPER

WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
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
7/28/200.0270.0280.0250.027112,406.8977,608,473.66
7/27/200.0270.0270.0260.027102,939.527,546,706.695
7/26/200.0260.0270.0260.02794,960.6797,578,858.508
7/25/200.0270.0270.0260.02696,093.0947,419,228.364
7/24/200.0260.0280.0260.027104,067.177,597,901.762
7/23/200.0250.0270.0250.026108,377.8627,312,160.283
7/22/200.0230.0250.0230.02589,950.2567,104,789.955
7/21/200.0230.0240.0230.02383,622.0976,686,798.296
7/20/200.0220.0230.0220.02380,871.9526,466,275.804
7/19/200.0230.0230.0220.02263,153.8846,372,144.962
7/18/200.0220.0230.0220.02258,860.4936,404,562.404
7/17/200.0220.0230.0220.02264,383.7676,323,132.171
7/16/200.0220.0230.0220.02275,981.7546,399,667.899
7/15/200.0210.0220.0210.02273,060.4336,311,834.835
7/14/200.0220.0220.0210.02278,038.0586,126,586.814
7/13/200.0230.0230.0220.02277,172.6976,274,008.344
7/12/200.0210.0230.0210.02366,822.9476,458,341.611
7/11/200.0220.0220.0210.02166,700.3746,112,283.937
7/10/200.0210.0230.020.02281,596.9756,269,719.867
7/9/200.020.0210.020.02168,283.2525,879,436.872
7/8/200.020.020.020.0275,281.9245,786,252.614
7/7/200.020.020.0190.0266,890.2775,621,181.381
7/6/200.020.020.020.0271,003.4295,710,839.962
7/5/200.020.020.0190.0263,437.9575,637,999.994
7/4/200.0190.020.0190.0222,362.3225,675,784.335
7/3/200.0190.020.0190.01939,864.4435,546,758.136
7/2/200.0190.020.0190.01963,691.765,531,959.229
7/1/200.0180.0190.0180.01958,235.85,286,015.394
6/30/200.0180.0190.0180.01857,775.3665,266,299.046
6/29/200.0180.0190.0180.01860,622.5315,234,046.907
6/28/200.0180.0180.0170.01855,508.8785,120,710.446
6/27/200.0180.0190.0170.01855,623.3395,005,764.867
6/26/200.0190.0190.0180.01855,072.5595,206,845.425
6/25/200.0190.0190.0180.01959,467.2785,280,664.301
6/24/200.0190.0190.0180.01960,862.3965,338,057.87
6/23/200.0190.0190.0180.01963,990.7795,311,243.942
6/22/200.0180.0190.0180.01954,372.5215,281,565.444
6/21/200.0180.0190.0180.01836,620.5355,267,076.832
6/20/200.0190.0190.0180.01953,612.6625,294,816.527
6/19/200.0190.0190.0180.01963,848.1985,312,906.08
6/18/200.0190.0190.0190.01960,913.5735,467,518.073
6/17/200.0190.0190.0190.01954,555.7885,454,474.328
6/16/200.0190.0190.0190.01957,907.655,491,688.516
6/15/200.020.0210.0190.01992,337.2665,457,137.196
6/14/200.0220.0220.020.0268,091.2815,678,570.156
6/13/200.0210.0220.020.02277,329.0616,214,927.063
6/12/200.0210.0220.020.02183,044.8216,115,608.324
6/11/200.0220.0230.0210.02173,374.7896,033,223.295
6/10/200.0230.0230.0220.02277,979.2066,397,895.392
6/9/200.0230.0230.0220.02377,376.4236,435,052.139
6/8/200.0230.0240.0220.02384,343.1996,482,716.015
6/7/200.0240.0240.0220.02377,456.2296,456,989.569
6/6/200.0220.0250.0220.02485,325.7146,837,325.051
6/5/200.0210.0230.0210.02283,957.766,349,275.15
6/4/200.020.0210.020.02168,663.8765,949,565.087
6/3/200.0190.020.0180.0225,872.9345,594,356.02
6/2/200.0190.0210.0180.01950,860.0385,353,345.348
6/1/200.0190.0210.0170.01965,419.9145,343,137.284
5/31/200.020.0210.0190.01958,659.3425,406,645.212
5/30/200.0190.020.0180.0271,746.2855,646,721.785
5/29/200.0190.0190.0180.01965,360.0865,443,252.61
5/28/200.0180.0190.0180.01962,490.8395,329,265.938
5/27/200.0180.0190.0180.01866,537.1925,233,837.658
5/26/200.0190.0190.0180.01862,455.1385,131,363.614
5/25/200.0180.0190.0180.01860,722.1155,253,512.727
5/24/200.0180.0190.0180.01863,927.7365,144,619.077
5/23/200.0190.0190.0180.01856,325.1995,233,492.477
5/22/200.0180.0190.0160.01975,182.8235,289,697.906
5/21/200.0190.020.0180.01868,483.3325,241,599.33
5/20/200.0190.020.0190.01955,236.3175,511,911.54
5/19/200.0210.0210.0190.01974,565.7265,476,450.428
5/18/200.020.0210.0190.02174,488.9125,915,992.755
5/17/200.020.0210.020.0264,469.0825,816,794.129
5/16/200.020.0210.0180.0270,489.6325,789,860.668
5/15/200.0210.0210.020.0274,452.8585,814,252.051
5/14/200.020.0210.0190.02176,304.7675,873,793.016
5/13/200.0190.020.0190.0265,030.0525,703,239.339
5/12/200.0190.0190.0190.01966,181.0135,474,012.562