Platypus Finance Historical Data

PTP Page 7
Download
Date Close Price change Market cap Trading volume
Feb 21, 2024 $ 0.014
-2.06%
$ 1.12 million $ 38,234
Feb 20, 2024 $ 0.0143
-12.01%
$ 1.14 million $ 62,027
Feb 19, 2024 $ 0.0162
-7.41%
$ 1.3 million $ 64,629
Feb 18, 2024 $ 0.0174
+12.77%
$ 1.39 million $ 62,472
Feb 17, 2024 $ 0.0155
-2.69%
$ 1.24 million $ 45,448
Feb 16, 2024 $ 0.016
-7.85%
$ 1.28 million $ 43,031
Feb 15, 2024 $ 0.0174
-0.73%
$ 1.39 million $ 18,270
Feb 14, 2024 $ 0.0176
+2.47%
$ 1.4 million $ 48,301
Feb 13, 2024 $ 0.0172
-5.31%
$ 1.37 million $ 38,622
Feb 12, 2024 $ 0.0181
+1.16%
$ 1.45 million $ 95,529
Feb 11, 2024 $ 0.0178
-6.96%
$ 1.42 million $ 54,716
Feb 10, 2024 $ 0.0191
+6.31%
$ 1.53 million $ 45,890
Feb 9, 2024 $ 0.0185
-0.40%
$ 1.48 million $ 71,309
Feb 8, 2024 $ 0.0185
-3.13%
$ 1.48 million $ 66,559
Feb 7, 2024 $ 0.0191
+3.65%
$ 1.53 million $ 57,496
Feb 6, 2024 $ 0.0184
+1.77%
$ 1.47 million $ 59,903
Feb 5, 2024 $ 0.018
-7.18%
$ 1.44 million $ 65,868
Feb 4, 2024 $ 0.0193
-0.98%
$ 1.54 million $ 36,886
Feb 3, 2024 $ 0.0193
-2.54%
$ 1.55 million $ 30,489
Feb 2, 2024 $ 0.0198
+5.46%
$ 1.57 million $ 101,350
Feb 1, 2024 $ 0.0188
-5.31%
$ 1.49 million $ 47,182
Jan 31, 2024 $ 0.0198
-11.11%
$ 1.58 million $ 65,007
Jan 30, 2024 $ 0.0223
+1.68%
$ 1.77 million $ 44,476
Jan 29, 2024 $ 0.0219
-4.10%
$ 1.75 million $ 151,713
Jan 28, 2024 $ 0.0228
+0.35%
$ 1.82 million $ 85,354
Jan 27, 2024 $ 0.0227
+2.34%
$ 1.81 million $ 30,538
Jan 26, 2024 $ 0.0226
+4.25%
$ 1.81 million $ 54,394
Jan 25, 2024 $ 0.0217
-1.85%
$ 1.73 million $ 57,423
Jan 24, 2024 $ 0.0221
+6.90%
$ 1.76 million $ 70,809
Jan 23, 2024 $ 0.0207
+7.89%
$ 1.64 million $ 73,155
Jan 22, 2024 $ 0.0191
-26.42%
$ 1.5 million $ 209,601
Jan 21, 2024 $ 0.026
-4.55%
$ 2.04 million $ 68,480
Jan 20, 2024 $ 0.0266
+5.13%
$ 2.08 million $ 16,565
Jan 19, 2024 $ 0.0249
-6.07%
$ 1.95 million $ 43,927
Jan 18, 2024 $ 0.0265
-8.32%
$ 2.04 million $ 63,163
Jan 17, 2024 $ 0.029
-20.84%
$ 2.24 million $ 569,378
Jan 16, 2024 $ 0.0366
+1.31%
$ 2.84 million $ 93,281
Jan 15, 2024 $ 0.0361
-13.98%
$ 2.81 million $ 217,791
Jan 14, 2024 $ 0.042
-3.72%
$ 3.27 million $ 250,627
Jan 13, 2024 $ 0.0437
+2.86%
$ 3.39 million $ 128,883
Jan 12, 2024 $ 0.0424
-8.66%
$ 3.27 million $ 493,508
Jan 11, 2024 $ 0.0465
+24.82%
$ 3.56 million $ 823,444
Jan 10, 2024 $ 0.0373
+48.73%
$ 2.83 million $ 370,100
Jan 9, 2024 $ 0.0246
-9.15%
$ 1.87 million $ 36,509
Jan 8, 2024 $ 0.0266
+5.97%
$ 2.02 million $ 73,053
Jan 7, 2024 $ 0.0251
-4.61%
$ 1.91 million $ 33,069
Jan 6, 2024 $ 0.0263
-4.19%
$ 1.99 million $ 29,668
Jan 5, 2024 $ 0.0274
-6.37%
$ 2.08 million $ 56,675
Jan 4, 2024 $ 0.0292
+8.23%
$ 2.21 million $ 35,089
Jan 3, 2024 $ 0.0269
-19.54%
$ 2.05 million $ 40,795