PlatinX Historical Data

PTX Page 11
Download
Date Close Price change Market cap Trading volume
May 26, 2023 $ 0.0154
+5.43%
$ 78.93 million $ 135,651
May 25, 2023 $ 0.0146
+11.76%
$ 74.86 million $ 184,880
May 24, 2023 $ 0.0131
+9.10%
$ 66.97 million $ 95,910
May 23, 2023 $ 0.012
-14.95%
$ 61.39 million $ 48,863
May 22, 2023 $ 0.0141
-2.62%
$ 72.2 million $ 118,734
May 21, 2023 $ 0.0151
-0.53%
$ -- $ 49
May 20, 2023 $ 0.0151
-6.80%
$ 77.31 million $ 123,964
May 19, 2023 $ 0.0162
+0.07%
$ 82.97 million $ 10
May 18, 2023 $ 0.0162
-5.72%
$ 82.91 million $ 142,163
May 17, 2023 $ 0.0172
-18.15%
$ 87.95 million $ 79,847
May 16, 2023 $ 0.021
+2.85%
$ 107.41 million $ 99,129
May 15, 2023 $ 0.0204
+19.11%
$ 104.44 million $ 98,212
May 14, 2023 $ 0.0172
-23.20%
$ 87.68 million $ 91
May 13, 2023 $ 0.0223
+1.11%
$ 114.15 million $ 86,648
May 12, 2023 $ 0.0221
-0.52%
$ 112.89 million $ 161,206
May 11, 2023 $ 0.0222
-0.23%
$ 113.56 million $ 43,843
May 10, 2023 $ 0.0223
-0.71%
$ 113.9 million $ 200,685
May 9, 2023 $ 0.0224
-9.51%
$ 114.69 million $ 197,007
May 8, 2023 $ 0.0248
-4.18%
$ 126.85 million $ 154,549
May 7, 2023 $ 0.0259
+0.35%
$ 132.18 million $ 26,076
May 6, 2023 $ 0.0258
-1.34%
$ 131.8 million $ 171,947
May 5, 2023 $ 0.0261
+1.50%
$ 133.43 million $ 330,010
May 4, 2023 $ 0.0257
+0.08%
$ 131.43 million $ 239,921
May 3, 2023 $ 0.0257
-0.64%
$ 131.35 million $ 148,931
May 2, 2023 $ 0.0259
+0.20%
$ 132.23 million $ 747,565
May 1, 2023 $ 0.0258
-3.82%
$ 131.94 million $ 227,035
Apr 30, 2023 $ 0.0269
-0.33%
$ 137.29 million $ 2,562
Apr 29, 2023 $ 0.0269
+0.63%
$ 137.62 million $ 2,995
Apr 28, 2023 $ 0.0267
+0.81%
$ 136.64 million $ 556,374
Apr 27, 2023 $ 0.0265
-3.73%
$ 135.6 million $ 269,818
Apr 26, 2023 $ 0.0275
+2.34%
$ 140.72 million $ 178,713
Apr 25, 2023 $ 0.0269
+1.35%
$ 137.51 million $ 242,853
Apr 24, 2023 $ 0.0266
+13.81%
$ 135.68 million $ 342,048
Apr 23, 2023 $ 0.0234
-7.50%
$ 119.36 million $ 1,611
Apr 22, 2023 $ 0.0253
+5.44%
$ 129.05 million $ 150,774
Apr 21, 2023 $ 0.024
-6.61%
$ 122.46 million $ 132,878
Apr 20, 2023 $ 0.0257
+5.23%
$ 131.1 million $ 352,948
Apr 19, 2023 $ 0.0244
+6.32%
$ 124.64 million $ 222,164
Apr 18, 2023 $ 0.0229
-24.08%
$ 117.2 million $ 101,111
Apr 17, 2023 $ 0.0302
+39.26%
$ 154.37 million $ 203,137
Apr 16, 2023 $ 0.0217
-4.14%
$ 110.69 million $ 43
Apr 15, 2023 $ 0.0226
-1.49%
$ 115.41 million $ 250,760
Apr 14, 2023 $ 0.0229
+134.22%
$ 117.22 million $ 354,797
Apr 13, 2023 $ 0.00979
+0.34%
$ 50.05 million $ 1
Apr 12, 2023 $ 0.00976
-31.19%
$ 49.88 million $ 5
Apr 11, 2023 $ 0.014
-21.26%
$ 71.65 million $ 101,707
Apr 10, 2023 $ 0.0178
+9.98%
$ 90.88 million $ 922,933
Apr 9, 2023 $ 0.0162
-6.73%
$ 82.55 million $ 101
Apr 8, 2023 $ 0.0173
-2.18%
$ 88.32 million $ 259,731
Apr 7, 2023 $ 0.0177
-0.33%
$ 90.29 million $ 251,368