PlatinX Historical Data

PTX Page 14
Download
Date Close Price change Market cap Trading volume
Dec 26, 2022 $ 0.0183
-33.74%
$ 93.76 million $ 229,192
Dec 25, 2022 $ 0.0195
-2.55%
$ 99.62 million $ 6,481
Dec 24, 2022 $ 0.02
-34.17%
$ 102.23 million $ 6,211
Dec 23, 2022 $ 0.0231
-24.06%
$ 118.12 million $ 78,356
Dec 22, 2022 $ 0.0224
-25.90%
$ 114.43 million $ 110,186
Dec 21, 2022 $ 0.0297
+5.30%
$ 151.86 million $ 389,941
Dec 20, 2022 $ 0.0179
-34.48%
$ 91.44 million $ 102,439
Dec 19, 2022 $ 0.022
-22.42%
$ 112.52 million $ 108,353
Dec 18, 2022 $ 0.0178
-35.57%
$ 91.12 million $ 5,552
Dec 17, 2022 $ 0.0277
-0.40%
$ 141.41 million $ 386,347
Dec 16, 2022 $ 0.0278
+0.59%
$ 141.95 million $ 383,805
Dec 15, 2022 $ 0.0238
-15.88%
$ 121.73 million $ 112,010
Dec 14, 2022 $ 0.0206
-33.74%
$ 105.35 million $ 112,638
Dec 13, 2022 $ 0.0258
-19.93%
$ 131.85 million $ 110,299
Dec 12, 2022 $ 0.0309
-0.81%
$ 158.05 million $ 348,769
Dec 11, 2022 $ 0.0318
+0.41%
$ -- $ 5,683
Dec 10, 2022 $ 0.0317
+0.01%
$ 162.01 million $ 272,597
Dec 9, 2022 $ 0.0317
-2.68%
$ 161.91 million $ 242,865
Dec 8, 2022 $ 0.0326
+2.19%
$ 166.61 million $ 202,143
Dec 7, 2022 $ 0.0319
-0.40%
$ 163.05 million $ 393,063
Dec 6, 2022 $ 0.0321
-11.17%
$ 163.86 million $ 219,547
Dec 5, 2022 $ 0.0361
+20.58%
$ 184.44 million $ 729,856
Dec 4, 2022 $ 0.0299
-6.89%
$ 152.78 million $ 5,286
Dec 3, 2022 $ 0.0299
-11.27%
$ 152.94 million $ 110,020
Dec 2, 2022 $ 0.0288
-17.22%
$ 147.05 million $ 52,276
Dec 1, 2022 $ 0.0312
-18.72%
$ 159.44 million $ 119,462
Nov 30, 2022 $ 0.0361
-6.15%
$ 184.65 million $ 344,369
Nov 29, 2022 $ 0.0385
+3.22%
$ 196.74 million $ 466,488
Nov 28, 2022 $ 0.0301
-17.44%
$ 153.85 million $ 107,703
Nov 27, 2022 $ 0.0365
+0.50%
$ 186.67 million $ 5,723
Nov 26, 2022 $ 0.0363
-3.09%
$ 185.67 million $ 5,119
Nov 25, 2022 $ 0.0375
-2.35%
$ 191.51 million $ 410,245
Nov 24, 2022 $ 0.0384
-1.68%
$ 196.12 million $ 252,687
Nov 23, 2022 $ 0.039
+1.26%
$ 199.43 million $ 202,239
Nov 22, 2022 $ 0.0385
-2.44%
$ 196.86 million $ 174,046
Nov 21, 2022 $ 0.034
-14.33%
$ 173.84 million $ 110,281
Nov 20, 2022 $ 0.0397
-1.58%
$ 202.92 million $ 66
Nov 19, 2022 $ 0.0403
+0.69%
$ 206.15 million $ 204,889
Nov 18, 2022 $ 0.0401
+0.71%
$ 204.71 million $ 276,718
Nov 17, 2022 $ 0.0398
+0.75%
$ 203.24 million $ 296,572
Nov 16, 2022 $ 0.0395
-0.48%
$ 201.74 million $ 178,719
Nov 15, 2022 $ 0.0397
-0.03%
$ 202.76 million $ 255,826
Nov 14, 2022 $ 0.0397
+3.67%
$ 202.87 million $ 273,361
Nov 13, 2022 $ 0.0383
-1.26%
$ 195.91 million $ 5,075
Nov 12, 2022 $ 0.0388
+2.66%
$ 198.41 million $ 361,884
Nov 11, 2022 $ 0.0378
-1.75%
$ 193.39 million $ 175,543
Nov 10, 2022 $ 0.0385
+11.14%
$ 196.81 million $ 174,250
Nov 9, 2022 $ 0.0346
-6.90%
$ 176.86 million $ 140,415
Nov 8, 2022 $ 0.0372
-1.34%
$ 189.91 million $ 137,749
Nov 7, 2022 $ 0.0377
-0.81%
$ 192.49 million $ 132,627