PTX COIN Historical Data

PTX Page 4
Download
Date Close Price change Market cap Trading volume
May 6, 9 PM $ 0.0125
+131.34%
$ 12.49 million $ 96
May 5, 11 PM $ 0.0175
+0.00%
$ 17.48 million $ 29
May 5, 12 AM $ 0.0193
+13.81%
$ 19.27 million $ 79
May 4, 4 AM $ 0.021
+29.61%
$ 20.98 million $ 44
May 2, 12 PM $ 0.019
+7.44%
$ 19.01 million $ 132
May 2, 11 AM $ 0.0164
+32.65%
$ 16.39 million $ 98
May 1, 4 AM $ 0.0175
+7.54%
$ 17.54 million $ 41
Apr 30, 3 AM $ 0.0211
+0.00%
$ 21.11 million $ 8
Apr 29, 1 AM $ 0.017
+7.24%
$ 17.02 million $ 57
Apr 28, 5 PM $ 0.015
-0.36%
$ 14.98 million $ 63
Apr 28, 1 PM $ 0.0159
-4.58%
$ 15.86 million $ 22
Apr 27, 11 PM $ 0.0171
+8.78%
$ 17.14 million $ 83
Apr 27, 10 AM $ 0.0106
+0.00%
$ 10.59 million $ 56
Apr 27, 9 AM $ 0.0117
+0.00%
$ 11.65 million $ 48
Apr 27, 8 AM $ 0.0111
-2.51%
$ 11.09 million $ 42
Apr 27, 4 AM $ 0.0114
+0.00%
$ 11.36 million $ 44
Apr 26, 12 PM $ 0.0139
+0.00%
$ 13.92 million $ 41
Apr 26, 5 AM $ 0.0171
+13.13%
$ 17.05 million $ 27
Apr 25, 2 PM $ 0.0147
+0.00%
$ 14.73 million $ 510
Apr 25, 1 PM $ 0.0151
-6.58%
$ 15.07 million $ 520
Apr 25, 10 AM $ 0.0162
+0.00%
$ 16.23 million $ 385
Apr 24, 11 PM $ 0.0108
+38.78%
$ 10.84 million $ 368
Apr 24, 4 PM $ 0.0125
+0.00%
$ 12.5 million $ 85
Apr 24, 10 AM $ 0.0135
-7.67%
$ 13.54 million $ 190
Apr 24, 9 AM $ 0.0141
+3.11%
$ 14.1 million $ 172
Apr 24, 5 AM $ 0.0152
+0.00%
$ 15.19 million $ 120
Apr 24, 4 AM $ 0.0145
+3.08%
$ 14.52 million $ 114
Apr 23, 7 AM $ 0.0223
+0.00%
$ 22.26 million $ 48
Apr 22, 4 PM $ 0.0168
+0.00%
$ -- $ 40
Apr 22, 3 PM $ 0.0161
+7.55%
$ 16.07 million $ 35
Apr 22, 2 AM $ 0.0186
+4.11%
$ 18.6 million $ 127
Apr 21, 4 AM $ 0.0196
+15.64%
$ 19.63 million $ 83
Apr 20, 2 PM $ 0.0215
+0.00%
$ -- $ 187
Apr 20, 12 PM $ 0.0206
+0.00%
$ 20.57 million $ 179
Apr 20, 9 AM $ 0.0184
+8.99%
$ 18.41 million $ 325
Apr 20, 2 AM $ 0.0186
+0.00%
$ 18.56 million $ 324
Apr 20, 1 AM $ 0.0178
+26.39%
$ 17.83 million $ 329
Apr 19, 2 PM $ 0.0202
+0.00%
$ 20.19 million $ 405
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