PTX COIN Historical Data

PTX Page 2
Download
Date Close Price change Market cap Trading volume
Apr 19, 1 PM $ 0.0188
-7.47%
$ 18.8 million $ 436
Apr 19, 12 PM $ 0.0201
+11.74%
$ 20.05 million $ 401
Apr 19, 11 AM $ 0.0177
-16.10%
$ 17.71 million $ 333
Apr 19, 12 AM $ 0.0106
-17.97%
$ 10.65 million $ 105
Apr 18, 5 AM $ 0.0125
+0.00%
$ 12.54 million $ 191
Apr 17, 8 AM $ 0.0133
+0.00%
$ 13.27 million $ 56
Apr 16, 6 AM $ 0.0119
-9.25%
$ 11.93 million $ 184
Apr 14, 11 PM $ 0.0228
+3.76%
$ 22.81 million $ 303
Apr 14, 6 PM $ 0.0236
+3.54%
$ 23.64 million $ 294
Apr 14, 5 PM $ 0.0257
+9.12%
$ 25.71 million $ 305
Apr 14, 10 AM $ 0.0263
+4.72%
$ 26.25 million $ 282
Apr 14, 7 AM $ 0.0271
+30.87%
$ 27.07 million $ 225
Apr 14, 4 AM $ 0.0236
-2.44%
$ 23.61 million $ 61
Apr 13, 9 PM $ 0.0297
+0.00%
$ 29.72 million $ 26
Apr 13, 6 PM $ 0.0271
+5.82%
$ 27.08 million $ 21
Apr 12, 9 AM $ 0.0278
+6.76%
$ 27.8 million $ 158
Apr 11, 10 PM $ 0.0255
+0.00%
$ 25.53 million $ 129
Apr 11, 3 PM $ 0.03
+25.13%
$ 30.01 million $ 72
Apr 11, 1 PM $ 0.0282
+0.00%
$ 28.24 million $ 41
Apr 11, 6 AM $ 0.0259
+0.00%
$ 25.94 million $ 16
Apr 9, 9 PM $ 0.0329
+10.87%
$ 32.94 million $ 66
Apr 9, 1 PM $ 0.0285
+0.31%
$ 28.49 million $ 54
Apr 9, 1 AM $ 0.0363
+0.00%
$ 36.31 million $ 8
Apr 7, 1 PM $ 0.0386
+2.91%
$ 38.6 million $ 109
Apr 7, 10 AM $ 0.0347
+10.67%
$ 34.65 million $ 214
Apr 7, 9 AM $ 0.0335
-5.06%
$ 33.46 million $ 407
Apr 7, 8 AM $ 0.0396
+0.00%
$ 39.64 million $ 327
Apr 7, 2 AM $ 0.0372
+0.00%
$ 37.16 million $ 310
Apr 6, 1 PM $ 0.025
+0.00%
$ 24.97 million $ 259
Apr 6, 9 AM $ 0.0227
+0.00%
$ 22.7 million $ 161
Apr 5, 4 PM $ 0.0343
+0.00%
$ 34.32 million $ 98
Apr 5, 3 PM $ 0.0334
-13.75%
$ 33.38 million $ 96
Apr 4, 8 PM $ 0.039
+21.61%
$ 39.02 million $ 97
Apr 4, 7 PM $ 0.0324
+6.02%
$ 32.4 million $ 69
Apr 3, 9 PM $ 0.0403
+0.00%
$ 40.3 million $ 424
Apr 3, 2 AM $ 0.0403
+0.00%
$ 40.27 million $ 288
Apr 3, 12 AM $ 0.0384
+0.00%
$ 38.4 million $ 311
Apr 2, 9 PM $ 0.0422
+5.48%
$ 42.21 million $ 279
Apr 2, 8 PM $ 0.0389
+0.00%
$ 38.91 million $ 278
Apr 2, 2 PM $ 0.0437
-2.82%
$ 43.71 million $ 261
Apr 2, 10 AM $ 0.0509
+18.64%
$ 50.86 million $ 195
Apr 2, 4 AM $ 0.0456
-5.60%
$ 45.6 million $ 183
Apr 1, 12 PM $ 0.0646
+0.00%
$ 64.62 million $ 185
Apr 1, 11 AM $ 0.0603
-2.65%
$ 60.35 million $ 133
Apr 1, 5 AM $ 0.057
+13.04%
$ 57.04 million $ 527
Apr 1, 4 AM $ 0.0488
+3.39%
$ 48.79 million $ 506
Mar 31, 1 PM $ 0.0504
+1.71%
$ 50.43 million $ 925
Mar 31, 11 AM $ 0.0505
+0.00%
$ 50.53 million $ 919
Mar 31, 10 AM $ 0.0493
-8.48%
$ 49.25 million $ 965
Mar 31, 9 AM $ 0.0525
+5.84%
$ 52.5 million $ 1,091