Platypus Finance Historical Data

PTP Page 15
Download
Date Close Price change Market cap Trading volume
Jan 17, 2023 $ 0.0548
+1.44%
$ 2.92 million $ 217,233
Jan 16, 2023 $ 0.0541
-1.18%
$ 2.88 million $ 304,208
Jan 15, 2023 $ 0.0547
+4.20%
$ 2.91 million $ 213,888
Jan 14, 2023 $ 0.0525
+4.61%
$ 2.8 million $ 221,094
Jan 13, 2023 $ 0.0502
+3.54%
$ 2.67 million $ 272,982
Jan 12, 2023 $ 0.0484
-8.51%
$ 2.58 million $ 224,418
Jan 11, 2023 $ 0.0527
+25.43%
$ 2.81 million $ 240,519
Jan 10, 2023 $ 0.042
+3.58%
$ 2.24 million $ 197,508
Jan 9, 2023 $ 0.0405
-0.66%
$ 2.16 million $ 254,313
Jan 8, 2023 $ 0.0408
+1.23%
$ 2.17 million $ 135,773
Jan 7, 2023 $ 0.0403
-0.61%
$ 2.15 million $ 196,193
Jan 6, 2023 $ 0.0406
+3.47%
$ 2.16 million $ 175,815
Jan 5, 2023 $ 0.0392
-3.01%
$ 2.09 million $ 142,197
Jan 4, 2023 $ 0.0404
+1.73%
$ 2.15 million $ 164,555
Jan 3, 2023 $ 0.0397
+4.99%
$ 2.11 million $ 143,694
Jan 2, 2023 $ 0.0378
+1.96%
$ 2.01 million $ 145,188
Jan 1, 2023 $ 0.0371
-1.73%
$ 1.98 million $ 166,196
Dec 31, 2022 $ 0.0377
+2.79%
$ 2.01 million $ 157,159
Dec 30, 2022 $ 0.0367
-2.02%
$ 1.95 million $ 115,619
Dec 29, 2022 $ 0.0375
-1.45%
$ 1.99 million $ 157,571
Dec 28, 2022 $ 0.038
-5.67%
$ 2.02 million $ 226,754
Dec 27, 2022 $ 0.0403
-11.44%
$ 2.15 million $ 227,452
Dec 26, 2022 $ 0.0455
-1.31%
$ 2.42 million $ 142,732
Dec 25, 2022 $ 0.0461
-0.30%
$ 2.46 million $ 143,906
Dec 24, 2022 $ 0.0462
-1.37%
$ 2.46 million $ 175,234
Dec 23, 2022 $ 0.0469
+0.06%
$ 2.5 million $ 168,616
Dec 22, 2022 $ 0.0469
+2.44%
$ 2.5 million $ 158,822
Dec 21, 2022 $ 0.0457
-0.49%
$ 2.44 million $ 209,878
Dec 20, 2022 $ 0.0459
-2.00%
$ 2.45 million $ 344,389
Dec 19, 2022 $ 0.0469
-9.23%
$ 2.5 million $ 192,191
Dec 18, 2022 $ 0.0517
+0.18%
$ 2.75 million $ 185,953
Dec 17, 2022 $ 0.0516
+4.55%
$ 2.75 million $ 195,083
Dec 16, 2022 $ 0.0493
-12.05%
$ 2.63 million $ 255,480
Dec 15, 2022 $ 0.0561
-6.96%
$ 2.99 million $ 217,639
Dec 14, 2022 $ 0.0601
+0.20%
$ 3.2 million $ 258,171
Dec 13, 2022 $ 0.06
+4.42%
$ 3.2 million $ 237,521
Dec 12, 2022 $ 0.0575
-0.32%
$ 3.06 million $ 224,592
Dec 11, 2022 $ 0.0576
-3.01%
$ 3.07 million $ 212,362
Dec 10, 2022 $ 0.0594
+0.04%
$ 3.17 million $ 206,975
Dec 9, 2022 $ 0.0594
-3.14%
$ 3.17 million $ 234,039
Dec 8, 2022 $ 0.0613
+0.41%
$ 3.27 million $ 216,568
Dec 7, 2022 $ 0.0611
+3.75%
$ 3.25 million $ 267,144
Dec 6, 2022 $ 0.0589
-1.14%
$ 3.14 million $ 247,457
Dec 5, 2022 $ 0.0596
-1.76%
$ 3.17 million $ 331,844
Dec 4, 2022 $ 0.0606
+0.65%
$ 3.23 million $ 380,517
Dec 3, 2022 $ 0.0602
-0.52%
$ 3.21 million $ 360,583
Dec 2, 2022 $ 0.0606
-2.03%
$ 3.23 million $ 414,414
Dec 1, 2022 $ 0.0618
-2.36%
$ 3.29 million $ 386,795
Nov 30, 2022 $ 0.0633
+10.48%
$ 3.37 million $ 485,963
Nov 29, 2022 $ 0.0573
-0.39%
$ 3.05 million $ 368,063