Peerplays Historical Data

PPY Page 16
Download
Date Close Price change Market cap Trading volume
Feb 22, 2019 $ 0.676
-5.88%
$ 3.04 million $ 239,258
Feb 21, 2019 $ 0.719
-0.14%
$ 3.23 million $ 266,702
Feb 20, 2019 $ 0.72
+6.00%
$ 3.23 million $ 105,828
Feb 19, 2019 $ 0.679
-7.85%
$ 3.05 million $ 217,600
Feb 18, 2019 $ 0.737
+3.53%
$ 3.31 million $ 281,887
Feb 17, 2019 $ 0.712
+3.02%
$ 3.2 million $ 352,555
Feb 16, 2019 $ 0.692
+1.55%
$ 3.11 million $ 268,427
Feb 15, 2019 $ 0.681
+3.46%
$ 3.06 million $ 193,896
Feb 14, 2019 $ 0.658
-30.79%
$ 2.96 million $ 75,369
Feb 13, 2019 $ 0.951
+44.25%
$ 4.27 million $ 296,440
Feb 12, 2019 $ 0.66
+0.81%
$ 2.96 million $ 166,406
Feb 11, 2019 $ 0.654
-0.02%
$ 2.94 million $ 190,947
Feb 10, 2019 $ 0.655
+1.65%
$ 2.94 million $ 174,789
Feb 9, 2019 $ 0.644
-1.86%
$ 2.89 million $ 185,578
Feb 8, 2019 $ 0.657
+7.71%
$ 2.95 million $ 209,706
Feb 7, 2019 $ 0.61
-0.43%
$ 2.74 million $ 224,618
Feb 6, 2019 $ 0.612
-2.00%
$ 2.75 million $ 193,238
Feb 5, 2019 $ 0.625
-6.55%
$ 2.81 million $ 105,857
Feb 4, 2019 $ 0.669
-0.30%
$ 3 million $ 105,493
Feb 3, 2019 $ 0.671
-1.32%
$ 3.01 million $ 119,272
Feb 2, 2019 $ 0.679
-0.31%
$ 3.05 million $ 104,212
Feb 1, 2019 $ 0.681
+1.10%
$ 3.06 million $ 94,711
Jan 31, 2019 $ 0.674
-5.72%
$ 3.03 million $ 102,933
Jan 30, 2019 $ 0.715
-2.05%
$ 3.21 million $ 38,496
Jan 29, 2019 $ 0.73
+18.88%
$ 3.28 million $ 68,374
Jan 28, 2019 $ 0.614
-3.54%
$ 2.76 million $ 52,322
Jan 27, 2019 $ 0.637
+0.65%
$ 2.86 million $ 67,186
Jan 26, 2019 $ 0.633
-0.13%
$ 2.84 million $ 63,473
Jan 25, 2019 $ 0.634
+0.84%
$ 2.85 million $ 75,799
Jan 24, 2019 $ 0.628
-5.72%
$ 2.82 million $ 56,990
Jan 23, 2019 $ 0.666
+1.03%
$ 2.99 million $ 21,674
Jan 22, 2019 $ 0.66
+7.42%
$ 2.96 million $ 128,016
Jan 21, 2019 $ 0.614
-1.32%
$ 2.76 million $ 154,763
Jan 20, 2019 $ 0.622
-3.35%
$ 2.8 million $ 146,798
Jan 19, 2019 $ 0.644
+1.55%
$ 2.89 million $ 144,207
Jan 18, 2019 $ 0.634
-0.66%
$ 2.85 million $ 182,376
Jan 17, 2019 $ 0.638
+2.98%
$ 2.87 million $ 152,637
Jan 16, 2019 $ 0.62
-1.13%
$ 2.78 million $ 193,138
Jan 15, 2019 $ 0.627
-2.07%
$ 2.82 million $ 143,032
Jan 14, 2019 $ 0.636
+2.99%
$ 2.86 million $ 23,761
Jan 13, 2019 $ 0.618
-2.78%
$ 2.78 million $ 21,525
Jan 12, 2019 $ 0.635
-3.12%
$ 2.85 million $ 28,005
Jan 11, 2019 $ 0.656
+1.93%
$ 2.95 million $ 28,574
Jan 10, 2019 $ 0.644
-11.82%
$ 2.89 million $ 22,991
Jan 9, 2019 $ 0.73
-0.04%
$ 3.28 million $ 39,444
Jan 8, 2019 $ 0.73
-2.85%
$ 3.28 million $ 29,586
Jan 7, 2019 $ 0.752
+6.15%
$ 3.38 million $ 67,384
Jan 6, 2019 $ 0.708
+15.98%
$ 3.18 million $ 37,476
Jan 5, 2019 $ 0.611
-5.36%
$ 2.74 million $ 24,166
Jan 4, 2019 $ 0.646
-10.71%
$ 2.9 million $ 18,201