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

      Start of month Peercoin (PPC) price and metrics

      View the start of month prices and price metrics for Peercoin (PPC). Start 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 start of month.

      Date

      Price

      High

      Low

      Open

      Close

      Volume

      01 Dec 2019 2.1485E-5 2.1925E-5 2.1175E-5 2.158E-5 2.1485E-5 4097.456851745
      01 Nov 2019 2.5315E-5 2.574E-5 2.4895E-5 2.5255E-5 2.5315E-5 13870.731724735
      01 Sep 2019 3.218E-5 3.2655E-5 3.178E-5 3.2465E-5 3.218E-5 18792.107037315
      01 Aug 2019 4.3525E-5 4.773E-5 4.3425E-5 4.3815E-5 4.3525E-5 99489.28738867
      01 Jul 2019 3.3645E-5 3.501E-5 3.309E-5 3.36E-5 3.3645E-5 22221.057445
      01 Jun 2019 4.804E-5 5.0555E-5 4.6535E-5 4.846E-5 4.804E-5 81398.006539085
      01 Apr 2019 0.0001295 0.00013060666666667 0.00012757666666667 0.00012795333366659 0.0001295 13160.587655443
      01 Feb 2019 0.0001374633332792 0.00014430333006506 0.00012496666749939 0.00014332999611118 0.0001374633332792 42030.931640625
      01 Jan 2019 0.00016671999765094 0.00017078000140221 0.00015315666678362 0.00015731666159506 0.00016671999765094 19359.431152344
      01 Dec 2018 0.0001733133297724 0.00018732666406625 0.00017036333641348 0.0001767200010363 0.0001733133297724 22240.711425781
      01 Nov 2018 0.00014720000520659 0.0001549433315328 0.00014546999591403 0.00014939667016733 0.00014720000520659 16201.860188802
      01 Oct 2018 0.00015613666619174 0.00016333333041985 0.00015276333336563 0.00015738666600858 0.00015613666619174 10443.010294596
      01 Sep 2018 0.00018791333422996 0.00019353000000895 0.00017666666341635 0.00018114666454494 0.00018791333422996 65919.588541667
      01 Aug 2018 0.00013252666394692 0.0001393133328141 0.0001178800011985 0.00012057999992976 0.00013252666394692 59631.31640625
      01 Jul 2018 0.00021000333072152 0.00022001333127264 0.00018503333558328 0.00021451000066008 0.00021000333072152 37268.486165365
      01 Jun 2018 0.00025355999241583 0.00026513667156299 0.00024649665768569 0.00026446332534154 0.00025355999241583 32302.208496094
      01 May 2018 0.00027910332816343 0.00028438666292156 0.00026782332376267 0.00027616332711962 0.00027910332816343 14735.883463542
      01 Apr 2018 0.00022900667196761 0.0002322966659752 0.0002234299997023 0.00022615000004104 0.00022900667196761 5111.9351806641
      01 Mar 2018 0.00027939000089342 0.0002913833304774 0.00027298666342782 0.00029047000377129 0.00027939000089342 16235.351074219
      01 Feb 2018 0.0005057966724659 0.00053466334550952 0.00042727666247326 0.00043464666426492 0.0005057966724659 113754.13330078
      01 Jan 2018 0.00034262334035399 0.0003632300067693 0.00032456332701258 0.00032823000219651 0.00034262334035399 72200.767089844
      01 Dec 2017 0.0003449433327963 0.00035532999512119 0.00029752332678375 0.00032391999654161 0.0003449433327963 186012.49609375
      01 Nov 2017 0.00020322666387074 0.00023985666242273 0.00018475000009251 0.00020667999827613 0.00020322666387074 147871.47558594
      01 Oct 2017 0.00028759666020051 0.00030426000012085 0.00028244332255175 0.00029730334063061 0.00028759666020051 17975.833658854
      01 Sep 2017 0.00042870665978019 0.00044986000284553 0.00039642334256011 0.00044125333079137 0.00042870665978019 44475.30078125
      01 Aug 2017 0.00062612001784146 0.00065349999931641 0.00054785000975244 0.00056730999494903 0.00062612001784146 28971.077148438
      01 Jul 2017 0.00092714000493288 0.00096650997875258 0.00089837500127032 0.00094981500296853 0.00092714000493288 41777.012695312
      01 Jun 2017 0.00067433499498293 0.00068999998620711 0.00063906499417499 0.00065681498381309 0.00067433499498293 123144.36328125
      01 May 2017 0.00088862000848167 0.0010170800378546 0.00083970997366123 0.00091115498798899 0.00088862000848167 75518.372558594
      01 Apr 2017 0.00059478500043042 0.00063078501261771 0.00056580000091344 0.00060310499975458 0.00059478500043042 19141.265625
      01 Mar 2017 0.00026205500762444 0.00028001000464428 0.00025055500736926 0.00025833999097813 0.00026205500762444 7840.24609375
      01 Feb 2017 0.00029659000574611 0.00030334500479512 0.00028250498871785 0.00029627500043716 0.00029659000574611 4773.9775390625
      01 Jan 2017 0.00024854499497451 0.0002640849997988 0.00023697500000708 0.00024512999516446 0.00024854499497451 1775.4783325195
      01 Dec 2016 0.00031531500280835 0.00033072498627007 0.00031031500839163 0.00031999999191612 0.00031531500280835 3476.7108764648
      01 Nov 2016 0.00034136000613216 0.00036995999107603 0.0003318699891679 0.00036995999107603 0.00034136000613216 7712.0374755859
      01 Oct 2016 0.0005046550068073 0.0005084999720566 0.00048800501099322 0.00050105497939512 0.0005046550068073 4758.4630432129
      01 Sep 2016 0.00062274499214254 0.00064852999639697 0.00062099998467602 0.00064522001775913 0.00062274499214254 3855.0811767578
      01 Aug 2016 0.00060570001369342 0.00061213001026772 0.00056000499171205 0.00060104002477601 0.00060570001369342 4495.094543457
      01 Jul 2016 0.00061893000383861 0.00062871997943148 0.00059503500233404 0.00061494001420215 0.00061893000383861 2980.0365600586
      01 Jun 2016 0.00065817500581034 0.00068606500281021 0.00064648999250494 0.00068163999821991 0.00065817500581034 5478.421875
      01 May 2016 0.00094347499543801 0.000971319997916 0.00093652500072494 0.00095985500956886 0.00094347499543801 2789.708190918
      01 Apr 2016 0.0010883700451814 0.0011123300064355 0.0010634299833328 0.0010866250377148 0.0010883700451814 709.34101104736
      01 Mar 2016 0.0010554700274952 0.0010892850114033 0.0010426850058138 0.0010745850158855 0.0010554700274952 920.49139404297
      01 Feb 2016 0.0011241750326008 0.0011694899876602 0.0010844949865714 0.0011485799914226 0.0011241750326008 2207.6865844727
      01 Jan 2016 0.00094552000518888 0.00097500000265427 0.00094399502268061 0.00096756999846548 0.00094552000518888 473.32134246826
      01 Dec 2015 0.0011559050180949 0.001275415008422 0.0011372200096957 0.001275415008422 0.0011559050180949 575.44573974609
      01 Nov 2015 0.0011950099724345 0.0013010799884796 0.0011950099724345 0.0012608650140464 0.0011950099724345 597.44806671143
      01 Oct 2015 0.0016091099823825 0.001637719979044 0.0016015300061554 0.0016060300404206 0.0016091099823825 177.20961380005
      01 Sep 2015 0.0015406800084747 0.0016069900011644 0.0015268900315277 0.0015371449990198 0.0015406800084747 100.50649642944
      01 Aug 2015 0.0017811300349422 0.001824890030548 0.0017761300550774 0.001824890030548 0.0017811300349422 1253.8253479004
      01 Jul 2015 0.0019609099254012 0.0020206400658935 0.0018257399788126 0.0019875001162291 0.0019609099254012 2180.0668945312
      01 Jun 2015 0.0012201899662614 0.0013784900074825 0.0012000000569969 0.001269800006412 0.0012201899662614 264.51162719727
      01 May 2015 0.00096164998831227 0.0009999800240621 0.00095999997574836 0.00097013998311013 0.00096164998831227 407.64755249023
      01 Apr 2015 0.0013000100152567 0.001369999954477 0.001300000003539 0.0013099999632686 0.0013000100152567 187.78381347656
      01 Mar 2015 0.0014878100482747 0.0016466300003231 0.0014733800198883 0.0015338299563155 0.0014878100482747 220.2257232666
      01 Feb 2015 0.0014700000174344 0.00155469996389 0.0014700000174344 0.00155469996389 0.0014700000174344 103.08377838135
      01 Jan 2015 0.0018300299998373 0.0018899999558926 0.0018299999646842 0.0018299999646842 0.0018300299998373 214.1222076416
      01 Dec 2014 0.0019399999873713 0.0019899699836969 0.0019300000276417 0.0019700000993907 0.0019399999873713 68.871238708496
      01 Nov 2014 0.0023799799382687 0.002379999961704 0.002349009970203 0.002379999961704 0.0023799799382687 26.647483825684
      01 Oct 2014 0.0025120000354946 0.0030803699046373 0.0025110500864685 0.002544810064137 0.0025120000354946 31.632472991943
      01 Sep 2014 0.0016799999866635 0.0016799999866635 0.0016797500429675 0.0016798400320113 0.0016799999866635 3.715140581131
      01 Aug 2014 0.0018845699960366 0.0019131500157528 0.0018331499886699 0.0018741399981081 0.0018845699960366 3.5684811472893
      01 Jul 2014 0.0022000099997967 0.0022000099997967 0.0022000099997967 0.0022000099997967 0.0022000099997967 4.5752601623535
      Select from cryptocurrencies
        Available exchanges