Peerplays Historical Data

PPY Page 17
Download
Date Close Price change Market cap Trading volume
Jan 3, 2019 $0.723
+0.76%
$3.25 million $42,320
Jan 2, 2019 $0.717
-20.14%
$3.22 million $42,312
Jan 1, 2019 $0.897
+25.19%
$4.03 million $99,523
Dec 31, 2018 $0.716
+4.40%
$3.22 million $56,002
Dec 30, 2018 $0.686
+5.43%
$3.08 million $52,895
Dec 29, 2018 $0.65
-9.33%
$2.92 million $134,931
Dec 28, 2018 $0.718
+7.46%
$3.23 million $218,675
Dec 27, 2018 $0.668
-8.17%
$3 million $100,530
Dec 26, 2018 $0.728
-1.51%
$3.27 million $119,246
Dec 25, 2018 $0.738
-3.31%
$3.31 million $164,314
Dec 24, 2018 $0.763
-29.07%
$3.43 million $104,627
Dec 23, 2018 $1.07
+36.20%
$4.83 million $132,720
Dec 22, 2018 $0.789
+7.51%
$3.54 million $133,033
Dec 21, 2018 $0.734
-5.96%
$3.3 million $134,829
Dec 20, 2018 $0.781
+9.51%
$3.51 million $232,932
Dec 19, 2018 $0.713
+1.62%
$3.2 million $176,305
Dec 18, 2018 $0.701
-5.62%
$3.15 million $129,124
Dec 17, 2018 $0.744
-4.00%
$3.34 million $188,056
Dec 16, 2018 $0.774
-1.38%
$3.48 million $181,942
Dec 15, 2018 $0.785
-2.65%
$3.53 million $165,905
Dec 14, 2018 $0.806
-2.84%
$3.62 million $142,745
Dec 13, 2018 $0.83
-3.74%
$3.73 million $75,422
Dec 12, 2018 $0.863
+1.40%
$3.88 million $56,987
Dec 11, 2018 $0.851
-0.06%
$3.82 million $157,234
Dec 10, 2018 $0.851
-6.56%
$3.82 million $181,936
Dec 9, 2018 $0.913
-1.46%
$4.1 million $152,782
Dec 8, 2018 $0.926
+3.96%
$4.16 million $150,868
Dec 7, 2018 $0.891
-12.52%
$4 million $168,489
Dec 6, 2018 $1.02
+4.79%
$4.58 million $178,854
Dec 5, 2018 $0.973
-19.66%
$4.37 million $143,542
Dec 4, 2018 $1.21
+2.51%
$5.44 million $182,757
Dec 3, 2018 $1.18
-5.66%
$5.31 million $175,382
Dec 2, 2018 $1.25
-1.95%
$5.61 million $202,253
Dec 1, 2018 $1.27
+4.15%
$5.72 million $190,150
Nov 30, 2018 $1.22
-1.10%
$5.49 million $165,977
Nov 29, 2018 $1.18
+0.00%
$5.28 million $4,089
Nov 28, 2018 $0.96
+0.00%
$4.31 million $3,750
Nov 27, 2018 $1.02
+0.00%
$4.57 million $3,926
Nov 26, 2018 $1.23
+0.00%
$5.53 million $3,820
Nov 25, 2018 $1.48
+0.00%
$6.66 million $4,292
Nov 24, 2018 $1.41
+0.00%
$6.34 million $4,307
Nov 23, 2018 $1.47
+0.00%
$6.59 million $4,525
Nov 22, 2018 $1.5
+0.00%
$6.72 million $4,500
Nov 21, 2018 $1.54
+0.00%
$6.92 million $4,634
Nov 20, 2018 $1.78
+0.00%
$7.98 million $5,282
Nov 19, 2018 $1.88
+0.00%
$8.46 million $5,598
Nov 18, 2018 $1.66
+0.00%
$7.47 million $5,553
Nov 17, 2018 $1.48
+0.00%
$6.63 million $5,591
Nov 16, 2018 $1.31
+0.00%
$-- $5,594
Nov 15, 2018 $1.46
+0.00%
$-- $6,126