PTX COIN Historical Data

PTX Page 7
Download
Date Close Price change Market cap Trading volume
Mar 21, 10 AM $ 0.0273
+3.48%
$ 27.32 million $ 167
Mar 21, 8 AM $ 0.0245
+0.00%
$ 24.54 million $ 148
Mar 21, 5 AM $ 0.0244
+0.00%
$ 24.42 million $ 150
Mar 20, 11 PM $ 0.0282
+0.00%
$ 28.15 million $ 114
Mar 20, 3 PM $ 0.0288
-2.02%
$ 28.84 million $ 92
Mar 20, 2 PM $ 0.031
+0.00%
$ 31.03 million $ 38
Mar 20, 6 AM $ 0.0384
+0.00%
$ 38.38 million $ 20
Mar 19, 3 PM $ 0.0402
+0.00%
$ 40.22 million $ 183
Mar 19, 5 AM $ 0.0385
-0.57%
$ 38.55 million $ 206
Mar 19, 4 AM $ 0.0446
+6.45%
$ 44.57 million $ 158
Mar 18, 10 AM $ 0.0531
+0.00%
$ 53.05 million $ 78
Mar 18, 7 AM $ 0.0565
+0.00%
$ 56.46 million $ 77
Mar 18, 6 AM $ 0.0555
+0.00%
$ 55.5 million $ 75
Mar 18, 5 AM $ 0.0552
+0.00%
$ 55.19 million $ 58
Mar 17, 4 PM $ 0.0488
+5.01%
$ 48.8 million $ 28
Mar 17, 2 AM $ 0.0585
+0.00%
$ 58.47 million $ 16
Mar 16, 12 PM $ 0.0594
+0.00%
$ 59.38 million $ 8
Mar 16, 4 AM $ 0.0607
+3.78%
$ 60.66 million $ 85
Mar 16, 3 AM $ 0.0605
+0.00%
$ 60.54 million $ 35
Mar 15, 2 PM $ 0.0506
-7.05%
$ 50.63 million $ 170
Mar 15, 9 AM $ 0.0506
+0.00%
$ 50.6 million $ 118
Mar 15, 8 AM $ 0.0493
-18.95%
$ 49.34 million $ 114
Mar 15, 5 AM $ 0.064
+16.94%
$ 64.03 million $ 43
Mar 14, 6 AM $ 0.0492
+5.15%
$ 49.19 million $ 93
Mar 14, 3 AM $ 0.0492
-0.06%
$ 49.22 million $ 81
Mar 13, 7 AM $ 0.0543
+0.00%
$ 54.31 million $ 35
Mar 13, 12 AM $ 0.0435
+4.70%
$ 43.48 million $ 40
Mar 11, 4 PM $ 0.0549
+0.00%
$ 54.94 million $ 272
Mar 11, 1 PM $ 0.0566
-2.55%
$ 56.61 million $ 258
Mar 11, 12 PM $ 0.0598
+3.50%
$ 59.81 million $ 257
Mar 11, 7 AM $ 0.0613
-4.61%
$ 61.33 million $ 46
Mar 11, 6 AM $ 0.0629
+2.94%
$ 62.85 million $ 34
Mar 11, 2 AM $ 0.0627
+4.79%
$ 62.72 million $ 55
Mar 10, 4 PM $ 0.0632
+4.62%
$ 63.18 million $ 41
Mar 10, 1 PM $ 0.0646
+0.00%
$ 64.59 million $ 24
Mar 10, 9 AM $ 0.0649
+0.00%
$ 64.9 million $ 11
Mar 10, 3 AM $ 0.0621
+0.00%
$ 62.12 million $ 46
Mar 10, 2 AM $ 0.0611
-6.03%
$ 61.09 million $ 46
Mar 9, 1 PM $ 0.0635
+0.00%
$ 63.45 million $ 11
Mar 9, 3 AM $ 0.0613
-4.62%
$ 61.32 million $ 17
Mar 9, 2 AM $ 0.0633
+1.48%
$ 63.34 million $ 28
Mar 8, 8 PM $ 0.065
+0.00%
$ 64.99 million $ 14
Mar 8, 5 PM $ 0.0629
+0.00%
$ 62.87 million $ 14
Mar 7, 4 PM $ 0.0633
+3.86%
$ 63.33 million $ 123
Mar 7, 2 PM $ 0.0636
-0.18%
$ 63.58 million $ 110
Mar 7, 1 PM $ 0.0627
+1.57%
$ 62.73 million $ 98
Mar 7, 10 AM $ 0.0619
+0.00%
$ 61.93 million $ 87
Mar 7, 8 AM $ 0.0635
+2.37%
$ 63.54 million $ 64
Mar 7, 5 AM $ 0.0544
+0.00%
$ 54.43 million $ 45
Mar 7, 1 AM $ 0.0614
+0.00%
$ 61.42 million $ 110