PUZZLE GAME GOVERNANCE TOKEN Historical Data

PGT Page 6
Download
Date Close Price change Market cap Trading volume
Apr 27, 2024 $ 0.00937
+6.36%
$ 5.62 million $ 24,346
Apr 26, 2024 $ 0.00881
-2.87%
$ 5.29 million $ 26,497
Apr 25, 2024 $ 0.00908
-14.02%
$ 5.45 million $ 33,194
Apr 24, 2024 $ 0.0106
+1.74%
$ 6.33 million $ 33,516
Apr 23, 2024 $ 0.0104
+2.07%
$ 6.22 million $ 20,723
Apr 22, 2024 $ 0.0101
-6.71%
$ 6.09 million $ 25,208
Apr 21, 2024 $ 0.0109
+0.74%
$ 6.52 million $ 19,714
Apr 20, 2024 $ 0.0108
-5.85%
$ 6.47 million $ 26,239
Apr 19, 2024 $ 0.0114
+10.25%
$ 5.47 million $ 29,430
Apr 18, 2024 $ 0.0103
-2.82%
$ 4.96 million $ 27,847
Apr 17, 2024 $ 0.0106
-3.27%
$ 5.11 million $ 27,067
Apr 16, 2024 $ 0.011
-3.76%
$ 5.28 million $ 26,444
Apr 15, 2024 $ 0.0114
+1.15%
$ 5.49 million $ 29,640
Apr 14, 2024 $ 0.0113
-11.17%
$ 5.42 million $ 26,223
Apr 13, 2024 $ 0.0128
+6.41%
$ 6.13 million $ 36,772
Apr 12, 2024 $ 0.012
-2.28%
$ 5.76 million $ 24,934
Apr 11, 2024 $ 0.0122
-4.45%
$ 5.87 million $ 34,514
Apr 10, 2024 $ 0.0128
+0.31%
$ 6.14 million $ 27,030
Apr 9, 2024 $ 0.0127
-2.15%
$ 6.12 million $ 19,125
Apr 8, 2024 $ 0.013
+1.80%
$ 6.25 million $ 29,012
Apr 7, 2024 $ 0.0128
-2.80%
$ 6.16 million $ 30,982
Apr 6, 2024 $ 0.0132
+0.76%
$ 6.33 million $ 25,999
Apr 5, 2024 $ 0.0131
-4.46%
$ 6.28 million $ 26,890
Apr 4, 2024 $ 0.0137
+1.63%
$ 6.57 million $ 28,645
Apr 3, 2024 $ 0.0135
-3.16%
$ 6.48 million $ 27,029
Apr 2, 2024 $ 0.0139
+3.96%
$ 6.68 million $ 26,667
Apr 1, 2024 $ 0.0133
-8.32%
$ 6.4 million $ 25,420
Mar 31, 2024 $ 0.0145
-4.86%
$ 6.96 million $ 28,946
Mar 30, 2024 $ 0.0152
-4.04%
$ 7.3 million $ 25,863
Mar 29, 2024 $ 0.0158
+17.30%
$ 7.58 million $ 44,915
Mar 28, 2024 $ 0.0135
-6.00%
$ 6.47 million $ 29,673
Mar 27, 2024 $ 0.0144
-7.06%
$ 6.89 million $ 28,544
Mar 26, 2024 $ 0.0155
-4.10%
$ 7.42 million $ 35,409
Mar 25, 2024 $ 0.0161
+1.00%
$ 7.74 million $ 29,837
Mar 24, 2024 $ 0.0159
+0.50%
$ 7.65 million $ 25,853
Mar 23, 2024 $ 0.0158
-0.75%
$ 7.6 million $ 26,842
Mar 22, 2024 $ 0.0159
-2.57%
$ 7.64 million $ 28,383
Mar 21, 2024 $ 0.0164
+0.74%
$ 7.85 million $ 27,696
Mar 20, 2024 $ 0.0162
+1.44%
$ 7.79 million $ 25,611
Mar 19, 2024 $ 0.016
-6.04%
$ 5.76 million $ 22,135
Mar 18, 2024 $ 0.017
-1.45%
$ 6.13 million $ 25,421
Mar 17, 2024 $ 0.0173
+2.13%
$ 6.22 million $ 27,047
Mar 16, 2024 $ 0.0169
-5.00%
$ 6.09 million $ 24,752
Mar 15, 2024 $ 0.0178
-3.32%
$ 6.4 million $ 25,699
Mar 14, 2024 $ 0.0184
+0.88%
$ 6.62 million $ 34,944
Mar 13, 2024 $ 0.0183
-0.81%
$ 6.58 million $ 23,675
Mar 12, 2024 $ 0.0184
-4.66%
$ 6.63 million $ 108,469
Mar 11, 2024 $ 0.0192
+3.05%
$ 6.92 million $ 119,008
Mar 10, 2024 $ 0.0186
-7.09%
$ 6.7 million $ 122,533
Mar 9, 2024 $ 0.0199
+1.32%
$ 7.17 million $ 128,030