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