Peerplays Historical Data

PPY Page 12
Download
Date Close Price change Market cap Trading volume
Sep 10, 2019 $ 0.681
-14.27%
$ 3.06 million $ 166,256
Sep 9, 2019 $ 0.793
-6.88%
$ 3.56 million $ 161,939
Sep 8, 2019 $ 0.852
+4.10%
$ 3.83 million $ 173,750
Sep 7, 2019 $ 0.818
-2.60%
$ 3.68 million $ 176,067
Sep 6, 2019 $ 0.841
-7.49%
$ 3.78 million $ 127,662
Sep 5, 2019 $ 0.909
+9.77%
$ 4.08 million $ 234,501
Sep 4, 2019 $ 0.826
-2.80%
$ 3.71 million $ 190,218
Sep 3, 2019 $ 0.85
+1.91%
$ 3.82 million $ 169,925
Sep 2, 2019 $ 0.834
+3.88%
$ 3.74 million $ 170,609
Sep 1, 2019 $ 0.805
+8.19%
$ 3.61 million $ 172,312
Aug 31, 2019 $ 0.744
-3.04%
$ 3.34 million $ 170,650
Aug 30, 2019 $ 0.767
+9.57%
$ 3.45 million $ 124,640
Aug 29, 2019 $ 0.7
-2.29%
$ 3.14 million $ 205,495
Aug 28, 2019 $ 0.717
-0.29%
$ 3.22 million $ 168,810
Aug 27, 2019 $ 0.719
-16.21%
$ 3.23 million $ 164,662
Aug 26, 2019 $ 0.855
+7.00%
$ 3.84 million $ 164,426
Aug 25, 2019 $ 0.799
+26.83%
$ 3.59 million $ 190,042
Aug 24, 2019 $ 0.63
-4.82%
$ 2.83 million $ 159,607
Aug 23, 2019 $ 0.662
+6.83%
$ 2.97 million $ 193,476
Aug 22, 2019 $ 0.619
+2.79%
$ 2.78 million $ 185,293
Aug 21, 2019 $ 0.603
-17.93%
$ 2.71 million $ 177,590
Aug 20, 2019 $ 0.735
+1.82%
$ 3.3 million $ 252,244
Aug 19, 2019 $ 0.718
+31.33%
$ 3.22 million $ 262,115
Aug 18, 2019 $ 0.547
-5.41%
$ 2.46 million $ 178,241
Aug 17, 2019 $ 0.577
-1.34%
$ 2.59 million $ 133,049
Aug 16, 2019 $ 0.583
-0.96%
$ 2.62 million $ 177,868
Aug 15, 2019 $ 0.586
+18.36%
$ 2.63 million $ 139,212
Aug 14, 2019 $ 0.493
+7.15%
$ 2.22 million $ 176,133
Aug 13, 2019 $ 0.46
+24.92%
$ 2.07 million $ 134,820
Aug 12, 2019 $ 0.369
-26.82%
$ 1.66 million $ 132,748
Aug 11, 2019 $ 0.504
+45.55%
$ 2.26 million $ 169,918
Aug 10, 2019 $ 0.346
-30.89%
$ 1.56 million $ 99,815
Aug 9, 2019 $ 0.502
-0.68%
$ 2.26 million $ 193,733
Aug 8, 2019 $ 0.507
+56.62%
$ 2.28 million $ 192,167
Aug 7, 2019 $ 0.323
-21.86%
$ 1.45 million $ 75,448
Aug 6, 2019 $ 0.414
+30.43%
$ 1.86 million $ 165,440
Aug 5, 2019 $ 0.317
-1.38%
$ 1.43 million $ 131,446
Aug 4, 2019 $ 0.322
-0.06%
$ 1.45 million $ 160,203
Aug 3, 2019 $ 0.322
+3.02%
$ 1.45 million $ 125,296
Aug 2, 2019 $ 0.313
+2.91%
$ 1.4 million $ 121,158
Aug 1, 2019 $ 0.304
+2.86%
$ 1.36 million $ 107,535
Jul 31, 2019 $ 0.295
-1.38%
$ 1.33 million $ 110,357
Jul 30, 2019 $ 0.299
-1.61%
$ 1.34 million $ 129,549
Jul 29, 2019 $ 0.304
-0.40%
$ 1.37 million $ 123,971
Jul 28, 2019 $ 0.306
+24.10%
$ 1.37 million $ 115,150
Jul 27, 2019 $ 0.246
+3.94%
$ 1.11 million $ 119,507
Jul 26, 2019 $ 0.237
-24.50%
$ 1.06 million $ 87,080
Jul 25, 2019 $ 0.314
+10.85%
$ 1.41 million $ 153,044
Jul 24, 2019 $ 0.283
+4.72%
$ 1.27 million $ 174,836
Jul 23, 2019 $ 0.27
-10.61%
$ 1.21 million $ 87,767