Cryptocurrencies: 1260
Markets: 4433
USDT Markets: 926
Total Market Cap: 189 Bn USDT
24h Volume: 23 Bn USDT
BTC Dominance: 68.30%
Select from cryptocurrencies
    Available exchanges
      Manage
      Filters
      No filters available for this page

      End of month Peercoin (PPC) price and metrics

      View the end of month prices and price metrics for Peercoin (PPC). End of month prices are important when analyzing the price action of any coin or token. Our data is the most accurate information available by only selecting data from established, high liquidity exchanges with reliable volumes. Check below Peercoin historical data for price, low, high, close, open, volume for each end of month.

      Date

      Price

      High

      Low

      Open

      Close

      Volume

      31 Aug 2019 3.263E-5 3.4755E-5 3.2055E-5 3.332E-5 3.263E-5 29312.921520665
      31 Aug 2018 0.00018160666513722 0.00018948999543985 0.00017502333503217 0.00017788666688527 0.00018160666513722 51996.38671875
      31 Aug 2017 0.00043494333901132 0.00046518667174193 0.0004067699968194 0.00041169666413528 0.00043494333901132 44549.107421875
      31 Aug 2016 0.00064399000257254 0.00064829998882487 0.00063024999690242 0.00063890998717397 0.00064399000257254 1607.3480224609
      31 Aug 2015 0.0015579700120725 0.0016208750312217 0.0014951000339352 0.0015323049738072 0.0015579700120725 247.23439407349
      31 Aug 2014 0.0015581699553877 0.0015581699553877 0.0015581699553877 0.0015581699553877 0.0015581699553877 1
      31 Jul 2019 4.3765E-5 4.636E-5 4.222E-5 4.265E-5 4.3765E-5 101239.84324157
      31 Jul 2018 0.00011966666594769 0.00013465999897259 0.00011625666714584 0.00012862333096564 0.00011966666594769 49022.940755208
      31 Jul 2017 0.0005696949956473 0.0006172799912747 0.00055538001470268 0.0006005450268276 0.0005696949956473 25221.59765625
      31 Jul 2016 0.00061831000493839 0.00062840001191944 0.000590404990362 0.00059415999567136 0.00061831000493839 3061.4069213867
      31 Jul 2015 0.0018918149871752 0.0019385399646126 0.0018071499653161 0.0018500000005588 0.0018918149871752 186.12959289551
      31 Jul 2014 0.0019572150195017 0.0019784649484791 0.0018995800055563 0.0019783949828707 0.0019572150195017 104.46004962921
      31 May 2019 4.877E-5 5.0965E-5 4.746E-5 4.99E-5 4.877E-5 92523.422191235
      31 May 2018 0.0002635966714782 0.00026776666830604 0.00024568666412961 0.00026134333650892 0.0002635966714782 5042.6023763021
      31 May 2017 0.00065645499853417 0.00069152499781922 0.00063719000900164 0.00066566999885254 0.00065645499853417 68929.623046875
      31 May 2016 0.00066657000570558 0.00069826497929171 0.00065950502175838 0.00068472998100333 0.00066657000570558 4293.7329406738
      31 May 2015 0.001269800006412 0.0018700000364333 0.001269800006412 0.0013463400537148 0.001269800006412 924.62200927734
      31 Mar 2019 0.00012784 0.00013018 0.00012693666666667 0.00012930999985041 0.00012784 12939.247082747
      31 Mar 2018 0.00022582000140877 0.00022940000053495 0.00022081332766296 0.00022576333140023 0.00022582000140877 2037.2248942057
      31 Mar 2017 0.00060300499899313 0.00069123500725254 0.00055009999778122 0.00063781000790186 0.00060300499899313 66778.38671875
      31 Mar 2016 0.0010920750210062 0.0011123350122944 0.0010628700256348 0.0011039649834856 0.0010920750210062 2579.6439208984
      31 Mar 2015 0.001369999954477 0.001369999954477 0.0013099999632686 0.0013200900284573 0.001369999954477 113.72007751465
      31 Dec 2018 0.00015771999702944 0.00016163333202712 0.00014734333187031 0.00014734333187031 0.00015771999702944 9251.2381184896
      31 Dec 2017 0.0003260199931295 0.00035358667567683 0.00031305333444228 0.00033863000377702 0.0003260199931295 49059.609375
      31 Dec 2016 0.00024759999359958 0.0002549100026954 0.00023739999596728 0.00024321500677615 0.00024759999359958 2859.8604736328
      31 Dec 2015 0.00096756999846548 0.00098034500842914 0.00094195999554358 0.00095188501290977 0.00096756999846548 682.70768737793
      31 Dec 2014 0.0018500000005588 0.0018500000005588 0.0018500000005588 0.0018500000005588 0.0018500000005588 50
      31 Oct 2019 2.4975E-5 2.696E-5 2.4795E-5 2.652E-5 2.4975E-5 168313.20198932
      31 Oct 2018 0.00014961333363317 0.00015576999673309 0.00014853999891784 0.00015371666328671 0.00014961333363317 7072.810546875
      31 Oct 2017 0.00020343333502145 0.0002487633319106 0.00018394999885156 0.00018700666745038 0.00020343333502145 106104.81770833
      31 Oct 2016 0.00036998999712523 0.00039537998964079 0.00036051499773748 0.00036804500268772 0.00036998999712523 4030.884979248
      31 Oct 2015 0.0012679400388151 0.0013130500447005 0.0012105299974792 0.0012962050386705 0.0012679400388151 963.62579345703
      31 Oct 2014 0.0023450299631804 0.0023500199895352 0.0023450299631804 0.0023500199895352 0.0023450299631804 4.2881641387939
      31 Jan 2019 0.00014202333113644 0.00014942333897731 0.00014199666717711 0.00014433666850285 0.00014202333113644 4143.062906901
      31 Jan 2018 0.00043447000401405 0.00044505001278594 0.00041300332911002 0.00042969333784034 0.00043447000401405 18664.305419922
      31 Jan 2017 0.00029704500047956 0.00031729499460198 0.00029331000405364 0.00031724000291433 0.00029704500047956 7493.1044921875
      31 Jan 2016 0.0011576000251807 0.0011760749621317 0.0011153299710713 0.0011279900209047 0.0011576000251807 1890.6867370605
      31 Jan 2015 0.0015907699707896 0.0015907699707896 0.001559569966048 0.001559569966048 0.0015907699707896 20.769453048706
      30 Sep 2019 3.3445E-5 3.3895E-5 3.239E-5 3.2585E-5 3.3445E-5 20876.56222161
      30 Sep 2018 0.0001584999942376 0.00016232000295228 0.00015690666623414 0.00016077667047891 0.0001584999942376 4258.8183390299
      30 Sep 2017 0.00029732334466341 0.00030891333396236 0.00029235333204269 0.00030185333647144 0.00029732334466341 29192.717122396
      30 Sep 2016 0.00049530001706444 0.00051451998297125 0.00048772001173347 0.00050374501734041 0.00049530001706444 8995.0942382812
      30 Sep 2015 0.0016060000052676 0.0016437999438494 0.0016045800293796 0.001630739949178 0.0016060000052676 135.7057762146
      30 Sep 2014 0.0025418899022043 0.0025676400400698 0.0025110600981861 0.0025676300283521 0.0025418899022043 176.67025756836
      30 Jun 2019 3.393E-5 3.4215E-5 3.2335E-5 3.3735E-5 3.393E-5 12388.9579115
      30 Jun 2018 0.00021305000215458 0.00021972666824392 0.00020735999957348 0.00021355666588837 0.00021305000215458 15156.727620443
      30 Jun 2017 0.00093903500237502 0.0010037150350399 0.00093773499247618 0.00099724502069876 0.00093903500237502 34361.248046875
      30 Jun 2016 0.00061426998581737 0.00069053997867741 0.00060927000595257 0.00064795001526363 0.00061426998581737 3839.8536376953
      30 Jun 2015 0.0019875001162291 0.0021651000715792 0.00177752005402 0.00177752005402 0.0019875001162291 1292.6717529297
      30 Jun 2014 0.0022000099997967 0.0029800001066178 0.0022000099997967 0.0029800001066178 0.0022000099997967 39.155979156494
      30 Apr 2018 0.00027530667527268 0.00028666665699954 0.00027008000567245 0.00027745667224129 0.00027530667527268 21836.189453125
      30 Apr 2017 0.0009069149964489 0.0010789650259539 0.00089319999096915 0.00094406498828903 0.0009069149964489 42623.600585938
      30 Apr 2016 0.00096601498080418 0.0010007850360125 0.0009435800020583 0.00097774001187645 0.00096601498080418 2016.9876708984
      30 Apr 2015 0.00098000001162291 0.0010000000474975 0.00095000001601875 0.00095999997574836 0.00098000001162291 243.22422790527
      30 Nov 2019 2.169E-5 2.3285E-5 2.102E-5 2.308E-5 2.169E-5 31544.7472827
      30 Nov 2018 0.00017598666696964 0.00017867999849841 0.00016433000079511 0.00016836666812499 0.00017598666696964 26061.557291667
      30 Nov 2017 0.00032463665896406 0.00036104666651227 0.00028701334182794 0.00033192667372835 0.00032463665896406 262778.27441406
      30 Nov 2016 0.00031999999191612 0.00032587999885436 0.00030500000866596 0.00031908499659039 0.00031999999191612 4207.9357910156
      30 Nov 2015 0.0012760999961756 0.0012962499749847 0.0012167199747637 0.0012669349671341 0.0012760999961756 206.31428527832
      30 Nov 2014 0.0019199999514967 0.0019499999471009 0.0019000900210813 0.0019499999471009 0.0019199999514967 63.617969512939
      29 Feb 2016 0.0010697949910536 0.0010941050131805 0.0010564050171524 0.0010751649970189 0.0010697949910536 1390.6535339355
      28 Feb 2018 0.00029024000590046 0.00029848666357187 0.00028206666077798 0.00029682666839411 0.00029024000590046 10041.930989583
      28 Feb 2017 0.00025845000345726 0.00026982498820871 0.00024781000684015 0.00026697499561124 0.00025845000345726 3995.5079345703
      28 Feb 2015 0.0014704699860886 0.0014900000533089 0.0014700000174344 0.0014900000533089 0.0014704699860886 252.04753112793
      Select from cryptocurrencies
        Available exchanges