Peerplays Historical Data

PPY Page 15
Download
Date Close Price change Market cap Trading volume
Apr 13, 2019 $ 1.03
+7.08%
$ 4.61 million $ 222,739
Apr 12, 2019 $ 0.958
-0.93%
$ 4.3 million $ 87,326
Apr 11, 2019 $ 0.967
+1.99%
$ 4.34 million $ 64,709
Apr 10, 2019 $ 0.948
-9.92%
$ 4.26 million $ 160,174
Apr 9, 2019 $ 1.05
-5.11%
$ 4.73 million $ 136,914
Apr 8, 2019 $ 1.11
+41.65%
$ 4.98 million $ 209,422
Apr 7, 2019 $ 0.783
-12.36%
$ 3.52 million $ 134,062
Apr 6, 2019 $ 0.893
+11.10%
$ 4.01 million $ 165,075
Apr 5, 2019 $ 0.804
-1.14%
$ 3.61 million $ 21,096
Apr 4, 2019 $ 0.813
-9.25%
$ 3.65 million $ 82,585
Apr 3, 2019 $ 0.896
-1.05%
$ 4.03 million $ 99,239
Apr 2, 2019 $ 0.906
+8.26%
$ 4.07 million $ 143,975
Apr 1, 2019 $ 0.837
-0.94%
$ 3.76 million $ 200,835
Mar 31, 2019 $ 0.845
+10.04%
$ 3.79 million $ 153,406
Mar 30, 2019 $ 0.768
+8.17%
$ 3.45 million $ 101,307
Mar 29, 2019 $ 0.712
-9.95%
$ 3.2 million $ 129,236
Mar 28, 2019 $ 0.79
-1.39%
$ 3.55 million $ 54,661
Mar 27, 2019 $ 0.801
-17.24%
$ 3.6 million $ 124,246
Mar 26, 2019 $ 0.968
+24.81%
$ 4.35 million $ 115,976
Mar 25, 2019 $ 0.775
-10.38%
$ 3.48 million $ 89,000
Mar 24, 2019 $ 0.865
-5.02%
$ 3.89 million $ 125,185
Mar 23, 2019 $ 0.911
+12.23%
$ 4.09 million $ 93,493
Mar 22, 2019 $ 0.811
-0.12%
$ 3.65 million $ 194,876
Mar 21, 2019 $ 0.812
-2.81%
$ 3.65 million $ 116,411
Mar 20, 2019 $ 0.836
+4.51%
$ 3.76 million $ 237,934
Mar 19, 2019 $ 0.799
+1.84%
$ 3.59 million $ 108,579
Mar 18, 2019 $ 0.785
-2.24%
$ 3.53 million $ 26,971
Mar 17, 2019 $ 0.802
+2.35%
$ 3.6 million $ 130,510
Mar 16, 2019 $ 0.783
-1.98%
$ 3.52 million $ 49,702
Mar 15, 2019 $ 0.799
+6.61%
$ 3.59 million $ 64,641
Mar 14, 2019 $ 0.75
-1.15%
$ 3.37 million $ 55,650
Mar 13, 2019 $ 0.758
+3.40%
$ 3.41 million $ 131,392
Mar 12, 2019 $ 0.734
+0.60%
$ 3.3 million $ 332,675
Mar 11, 2019 $ 0.729
-4.65%
$ 3.28 million $ 347,490
Mar 10, 2019 $ 0.766
-4.84%
$ 3.44 million $ 357,156
Mar 9, 2019 $ 0.805
+7.10%
$ 3.62 million $ 419,169
Mar 8, 2019 $ 0.752
+0.09%
$ 3.38 million $ 218,893
Mar 7, 2019 $ 0.751
+8.02%
$ 3.37 million $ 262,550
Mar 6, 2019 $ 0.695
+3.04%
$ 3.12 million $ 430,990
Mar 5, 2019 $ 0.675
-0.80%
$ 3.03 million $ 294,604
Mar 4, 2019 $ 0.68
-6.64%
$ 3.05 million $ 142,859
Mar 3, 2019 $ 0.728
-1.13%
$ 3.27 million $ 117,484
Mar 2, 2019 $ 0.737
+0.12%
$ 3.31 million $ 252,356
Mar 1, 2019 $ 0.736
+3.81%
$ 3.31 million $ 349,716
Feb 28, 2019 $ 0.709
+30.78%
$ 3.18 million $ 176,121
Feb 27, 2019 $ 0.542
-28.88%
$ 2.44 million $ 191,789
Feb 26, 2019 $ 0.763
+14.95%
$ 3.43 million $ 212,674
Feb 25, 2019 $ 0.663
+2.87%
$ 2.98 million $ 309,606
Feb 24, 2019 $ 0.645
-10.43%
$ 2.9 million $ 238,571
Feb 23, 2019 $ 0.72
+6.43%
$ 3.23 million $ 233,162