PET Historical USD Price
Daily close · Jan 19, 2023 → Jan 18, 2024Daily price history
Dec 20, 2023 → Jan 18, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-01-18 | $0.13263145 | $0.13415816 | $0.12917063 | $0.12927395 | $385,087.46 |
| 2024-01-17 | $0.1322512 | $0.13453582 | $0.129757 | $0.13278039 | $388,215.32 |
| 2024-01-16 | $0.13034937 | $0.13288719 | $0.12789119 | $0.13235698 | $383,979.35 |
| 2024-01-15 | $0.13179285 | $0.13255208 | $0.12773551 | $0.13044814 | $383,290.49 |
| 2024-01-14 | $0.1333417 | $0.13411378 | $0.12959547 | $0.1318914 | $387,036.52 |
| 2024-01-13 | $0.1311286 | $0.13395189 | $0.12738062 | $0.13344269 | $389,771.92 |
| 2024-01-12 | $0.13730707 | $0.13757443 | $0.1310145 | $0.13122532 | $389,630.79 |
| 2024-01-11 | $0.12981336 | $0.1375053 | $0.12946476 | $0.13740701 | $381,346.19 |
| 2024-01-10 | $0.12210993 | $0.13075929 | $0.12035707 | $0.12994971 | $380,450.39 |
| 2024-01-09 | $0.12381328 | $0.12519748 | $0.11824165 | $0.12220387 | $390,002.49 |
| 2024-01-08 | $0.12093317 | $0.12406682 | $0.115656 | $0.1239432 | $391,439.97 |
| 2024-01-07 | $0.11950652 | $0.12144691 | $0.1163594 | $0.1210299 | $374,401.18 |
| 2024-01-06 | $0.11994894 | $0.12128052 | $0.11665039 | $0.11958623 | $368,964.29 |
| 2024-01-05 | $0.11956985 | $0.12117801 | $0.11688203 | $0.12007802 | $360,605.08 |
| 2024-01-04 | $0.11961052 | $0.12165565 | $0.11701637 | $0.11965227 | $344,399.07 |
| 2024-01-03 | $0.12623621 | $0.12819479 | $0.11896199 | $0.11977459 | $362,494.95 |
| 2024-01-02 | $0.12302979 | $0.12631488 | $0.12276849 | $0.1262551 | $364,071.22 |
| 2024-01-01 | $0.1230427 | $0.12391487 | $0.12185921 | $0.12317517 | $365,262.43 |
| 2023-12-31 | $0.12268241 | $0.12469874 | $0.12199673 | $0.12290619 | $353,550.19 |
| 2023-12-30 | $0.12579385 | $0.12734253 | $0.12261118 | $0.12270925 | $366,263.50 |
| 2023-12-29 | $0.12955002 | $0.12963137 | $0.12552399 | $0.12589971 | $375,429.79 |
| 2023-12-28 | $0.12737502 | $0.13033992 | $0.12719337 | $0.12972447 | $376,117.90 |
| 2023-12-27 | $0.12693956 | $0.12876056 | $0.12558466 | $0.12756322 | $376,046.32 |
| 2023-12-26 | $0.13048273 | $0.13072022 | $0.12662072 | $0.12720325 | $369,678.54 |
| 2023-12-25 | $0.13158169 | $0.13213094 | $0.12987763 | $0.13056336 | $374,568.72 |
| 2023-12-24 | $0.12828233 | $0.13449333 | $0.12673388 | $0.13175486 | $374,222.73 |
| 2023-12-23 | $0.12864894 | $0.12966884 | $0.12789512 | $0.12845387 | $363,724.55 |
| 2023-12-22 | $0.12569687 | $0.12915057 | $0.12536183 | $0.12872445 | $376,575.05 |
| 2023-12-21 | $0.12686151 | $0.12772671 | $0.12486039 | $0.12583641 | $366,160.83 |
| 2023-12-20 | $0.12720472 | $0.12762985 | $0.12591514 | $0.12690312 | $338,361.31 |