PlatinX Historical Data

PTX Page 13
Download
Date Close Price change Market cap Trading volume
Feb 14, 2023 $ 0.00651
-30.04%
$ 33.24 million $ 77,409
Feb 13, 2023 $ 0.00928
+32.27%
$ 47.45 million $ 56,254
Feb 12, 2023 $ 0.00703
+23.31%
$ 35.9 million $ 5,666
Feb 11, 2023 $ 0.00569
-26.97%
$ 29.1 million $ 24,827
Feb 10, 2023 $ 0.0078
-9.94%
$ 39.84 million $ 164,698
Feb 9, 2023 $ 0.00865
-41.96%
$ 44.22 million $ 257,453
Feb 8, 2023 $ 0.0149
+210.71%
$ 76.18 million $ 68,670
Feb 7, 2023 $ 0.00474
-3.46%
$ 24.22 million $ 103,087
Feb 6, 2023 $ 0.00491
+0.03%
$ 25.09 million $ 88,459
Feb 5, 2023 $ 0.00491
+1.76%
$ 25.08 million $ 5,340
Feb 4, 2023 $ 0.00482
-55.80%
$ 24.64 million $ 87,404
Feb 3, 2023 $ 0.0109
-0.54%
$ 55.75 million $ 15
Feb 2, 2023 $ 0.011
+22.31%
$ 56.05 million $ 80
Feb 1, 2023 $ 0.00897
+31.88%
$ 45.81 million $ 116,218
Jan 31, 2023 $ 0.00679
-29.14%
$ 34.71 million $ 101,155
Jan 30, 2023 $ 0.00959
+14.03%
$ 49 million $ 58,789
Jan 29, 2023 $ 0.00841
+2.40%
$ 42.95 million $ 5,797
Jan 28, 2023 $ 0.00821
-13.59%
$ 41.95 million $ 30
Jan 27, 2023 $ 0.0095
+10.31%
$ 48.56 million $ 104,481
Jan 26, 2023 $ 0.00861
-7.37%
$ 43.97 million $ 5,494
Jan 25, 2023 $ 0.0093
-3.96%
$ 47.51 million $ 47,627
Jan 24, 2023 $ 0.00967
-14.28%
$ 49.42 million $ 111,604
Jan 23, 2023 $ 0.0113
+16.55%
$ 57.72 million $ 112,731
Jan 22, 2023 $ 0.00968
-22.72%
$ 49.46 million $ 5,238
Jan 21, 2023 $ 0.0125
-4.85%
$ 63.98 million $ 192,503
Jan 20, 2023 $ 0.0132
+2.36%
$ 67.23 million $ 263,085
Jan 19, 2023 $ 0.0129
+0.79%
$ 65.7 million $ 305,843
Jan 18, 2023 $ 0.0128
-2.47%
$ 65.19 million $ 245,155
Jan 17, 2023 $ 0.0131
-22.98%
$ 66.84 million $ 236,620
Jan 16, 2023 $ 0.017
+33.78%
$ 86.76 million $ 166,353
Jan 15, 2023 $ 0.0127
-16.31%
$ 64.82 million $ 5,548
Jan 14, 2023 $ 0.0152
-12.01%
$ 77.78 million $ 109,534
Jan 13, 2023 $ 0.0173
+4.63%
$ 88.37 million $ 209,034
Jan 12, 2023 $ 0.0166
+2.32%
$ 84.8 million $ 328,826
Jan 11, 2023 $ 0.0162
-2.90%
$ 82.86 million $ 400,268
Jan 10, 2023 $ 0.0168
-3.09%
$ 86.08 million $ 105,209
Jan 9, 2023 $ 0.0174
+14.78%
$ 88.95 million $ 70,296
Jan 8, 2023 $ 0.0152
-0.24%
$ 77.54 million $ 5,513
Jan 7, 2023 $ 0.0152
+3.46%
$ 77.73 million $ 106,787
Jan 6, 2023 $ 0.0147
-30.11%
$ 75.14 million $ 108,247
Jan 5, 2023 $ 0.0151
-28.25%
$ 77.18 million $ 109,732
Jan 4, 2023 $ 0.0181
-12.51%
$ 92.41 million $ 102,419
Jan 3, 2023 $ 0.0161
-23.46%
$ 82.23 million $ 107,841
Jan 2, 2023 $ 0.0161
-2.90%
$ 82.34 million $ 104,358
Jan 1, 2023 $ 0.0166
-0.01%
$ 84.8 million $ 5,521
Dec 31, 2022 $ 0.0166
-20.03%
$ 84.81 million $ 5,432
Dec 30, 2022 $ 0.0166
-21.40%
$ 84.8 million $ 110,249
Dec 29, 2022 $ 0.0166
-17.09%
$ 84.74 million $ 109,696
Dec 28, 2022 $ 0.017
-24.69%
$ 86.78 million $ 97,151
Dec 27, 2022 $ 0.017
-7.36%
$ 86.84 million $ 105,501