PTX COIN Historical Data

PTX Page 3
Download
Date Close Price change Market cap Trading volume
Mar 31, 7 AM $ 0.0432
+5.76%
$ 43.21 million $ 686
Mar 31, 6 AM $ 0.0441
-0.19%
$ 44.14 million $ 521
Mar 31, 5 AM $ 0.0437
+22.66%
$ 43.74 million $ 501
Mar 31, 4 AM $ 0.035
-21.36%
$ 34.96 million $ 384
Mar 31, 2 AM $ 0.042
+0.00%
$ 41.97 million $ 411
Mar 31, 1 AM $ 0.0408
-6.37%
$ 40.85 million $ 418
Mar 31, 12 AM $ 0.0413
-0.56%
$ 41.31 million $ 397
Mar 30, 9 PM $ 0.0443
+2.99%
$ 44.26 million $ 430
Mar 30, 5 PM $ 0.0493
+5.33%
$ 49.31 million $ 263
Mar 30, 11 AM $ 0.0523
+0.00%
$ 52.29 million $ 257
Mar 30, 10 AM $ 0.0497
+11.32%
$ 49.72 million $ 239
Mar 30, 9 AM $ 0.0497
+2.61%
$ 49.7 million $ 175
Mar 30, 8 AM $ 0.0487
+0.00%
$ 48.72 million $ 170
Mar 30, 6 AM $ 0.0485
-3.05%
$ 48.5 million $ 174
Mar 30, 5 AM $ 0.0474
+0.00%
$ 47.44 million $ 155
Mar 30, 2 AM $ 0.0516
+10.84%
$ 51.58 million $ 347
Mar 30, 1 AM $ 0.0498
+11.06%
$ 49.8 million $ 282
Mar 29, 6 PM $ 0.0422
+0.00%
$ 42.22 million $ 230
Mar 29, 5 AM $ 0.0567
-9.84%
$ 56.66 million $ 596
Mar 29, 2 AM $ 0.0579
+0.00%
$ 57.95 million $ 409
Mar 28, 4 PM $ 0.0437
+0.00%
$ 43.66 million $ 284
Mar 28, 3 PM $ 0.047
+5.39%
$ 46.99 million $ 283
Mar 28, 2 PM $ 0.0529
+6.92%
$ 52.89 million $ 291
Mar 28, 12 PM $ 0.0616
+2.34%
$ 61.64 million $ 300
Mar 28, 11 AM $ 0.0631
+0.93%
$ 63.1 million $ 297
Mar 28, 7 AM $ 0.0671
+0.00%
$ -- $ 633
Mar 28, 5 AM $ 0.0562
-10.78%
$ 56.23 million $ 603
Mar 28, 3 AM $ 0.0646
+2.61%
$ 64.62 million $ 755
Mar 27, 7 PM $ 0.0889
+0.00%
$ 88.91 million $ 847
Mar 27, 7 AM $ 0.0963
+0.00%
$ 96.3 million $ 1,066
Mar 27, 4 AM $ 0.0855
-2.56%
$ 85.55 million $ 942
Mar 27, 2 AM $ 0.0913
+12.52%
$ 91.3 million $ 825
Mar 27, 1 AM $ 0.0814
+5.36%
$ 81.36 million $ 685
Mar 26, 7 PM $ 0.0474
+0.00%
$ 47.43 million $ 266
Mar 26, 6 AM $ 0.0315
+0.00%
$ 31.47 million $ 156
Mar 25, 10 PM $ 0.0357
+0.00%
$ 35.74 million $ 242
Mar 25, 8 PM $ 0.0342
+0.00%
$ 34.15 million $ 260
Mar 25, 4 PM $ 0.0373
+13.85%
$ 37.34 million $ 192
Mar 25, 2 PM $ 0.0347
+0.00%
$ 34.7 million $ 66
Mar 25, 3 AM $ 0.0321
+14.77%
$ 32.06 million $ 190
Mar 25, 12 AM $ 0.0245
+20.75%
$ 24.48 million $ 95
Mar 24, 11 PM $ 0.0197
-2.58%
$ 19.74 million $ 90
Mar 24, 2 PM $ 0.0201
+0.00%
$ 20.11 million $ 113
Mar 24, 1 PM $ 0.0196
+5.64%
$ 19.58 million $ 115
Mar 24, 11 AM $ 0.0204
+8.38%
$ 20.38 million $ 69
Mar 23, 9 PM $ 0.0219
+39.22%
$ 21.85 million $ 238
Mar 23, 12 PM $ 0.0137
+10.28%
$ 13.69 million $ 153
Mar 23, 9 AM $ 0.0141
+0.00%
$ 14.11 million $ 189
Mar 23, 8 AM $ 0.0169
+16.41%
$ 16.93 million $ 143
Mar 23, 7 AM $ 0.0141
-20.68%
$ 14.07 million $ 134