Platypus Finance Historical Data

PTP Page 14
Download
Date Close Price change Market cap Trading volume
Mar 8, 2023 $ 0.0587
-6.26%
$ 3.13 million $ 252,952
Mar 7, 2023 $ 0.0626
-1.07%
$ 3.34 million $ 182,714
Mar 6, 2023 $ 0.0633
+2.05%
$ 3.37 million $ 176,217
Mar 5, 2023 $ 0.062
+0.04%
$ 3.3 million $ 215,435
Mar 4, 2023 $ 0.062
-4.38%
$ 3.3 million $ 170,473
Mar 3, 2023 $ 0.0649
-2.60%
$ 3.45 million $ 182,435
Mar 2, 2023 $ 0.0666
-6.99%
$ 3.55 million $ 296,927
Mar 1, 2023 $ 0.0716
-2.65%
$ 3.81 million $ 269,793
Feb 28, 2023 $ 0.0735
-2.10%
$ 3.92 million $ 251,455
Feb 27, 2023 $ 0.0751
-7.45%
$ 4 million $ 301,750
Feb 26, 2023 $ 0.0811
+6.53%
$ 4.32 million $ 273,543
Feb 25, 2023 $ 0.0761
+3.84%
$ 4.06 million $ 382,530
Feb 24, 2023 $ 0.0734
-4.85%
$ 3.91 million $ 362,227
Feb 23, 2023 $ 0.0771
-4.53%
$ 4.11 million $ 392,866
Feb 22, 2023 $ 0.0808
-5.69%
$ 4.3 million $ 310,653
Feb 21, 2023 $ 0.0857
-0.51%
$ 4.56 million $ 536,087
Feb 20, 2023 $ 0.0861
-8.47%
$ 4.59 million $ 346,391
Feb 19, 2023 $ 0.0941
-6.79%
$ 5.01 million $ 386,070
Feb 18, 2023 $ 0.101
-15.71%
$ 5.38 million $ 846,200
Feb 17, 2023 $ 0.12
+25.11%
$ 6.38 million $ 2.17 million
Feb 16, 2023 $ 0.0972
-30.31%
$ 5.17 million $ 2.52 million
Feb 15, 2023 $ 0.139
+11.32%
$ 7.42 million $ 586,647
Feb 14, 2023 $ 0.125
-0.57%
$ 6.67 million $ 526,235
Feb 13, 2023 $ 0.126
+3.16%
$ 6.71 million $ 735,799
Feb 12, 2023 $ 0.122
-0.05%
$ 6.5 million $ 506,898
Feb 11, 2023 $ 0.122
-3.13%
$ 6.51 million $ 513,809
Feb 10, 2023 $ 0.126
+1.55%
$ 6.72 million $ 636,323
Feb 9, 2023 $ 0.124
-13.78%
$ 6.61 million $ 820,184
Feb 8, 2023 $ 0.144
+1.38%
$ 7.67 million $ 921,063
Feb 7, 2023 $ 0.142
-1.22%
$ 7.57 million $ 659,075
Feb 6, 2023 $ 0.144
-1.50%
$ 7.66 million $ 1.01 million
Feb 5, 2023 $ 0.146
+0.86%
$ 7.78 million $ 945,428
Feb 4, 2023 $ 0.145
+1.99%
$ 7.71 million $ 647,830
Feb 3, 2023 $ 0.142
-7.92%
$ 7.56 million $ 788,331
Feb 2, 2023 $ 0.154
+2.36%
$ 8.21 million $ 1.1 million
Feb 1, 2023 $ 0.151
-2.67%
$ 8.03 million $ 951,188
Jan 31, 2023 $ 0.155
+16.71%
$ 8.25 million $ 1.03 million
Jan 30, 2023 $ 0.133
-14.66%
$ 7.06 million $ 1.64 million
Jan 29, 2023 $ 0.155
+10.11%
$ 8.27 million $ 1.14 million
Jan 28, 2023 $ 0.142
+22.42%
$ 7.54 million $ 1.52 million
Jan 27, 2023 $ 0.116
+26.74%
$ 6.16 million $ 674,584
Jan 26, 2023 $ 0.0912
+40.13%
$ 4.86 million $ 1.42 million
Jan 25, 2023 $ 0.0651
+8.45%
$ 3.47 million $ 268,467
Jan 24, 2023 $ 0.06
-4.62%
$ 3.2 million $ 270,064
Jan 23, 2023 $ 0.0629
+7.16%
$ 3.35 million $ 268,664
Jan 22, 2023 $ 0.0587
+1.07%
$ 3.13 million $ 212,860
Jan 21, 2023 $ 0.0581
-5.59%
$ 3.1 million $ 458,330
Jan 20, 2023 $ 0.0615
+13.21%
$ 3.28 million $ 317,378
Jan 19, 2023 $ 0.0544
+5.78%
$ 2.9 million $ 240,004
Jan 18, 2023 $ 0.0514
-6.25%
$ 2.74 million $ 247,174