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