PUZZLE GAME GOVERNANCE TOKEN Historical Data

PGT Page 7
Download
Date Close Price change Market cap Trading volume
Mar 8, 2024 $ 0.02
+2.36%
$ 7.19 million $ 107,535
Mar 7, 2024 $ 0.0192
-8.33%
$ 6.93 million $ 116,616
Mar 6, 2024 $ 0.0206
+14.70%
$ 7.42 million $ 87,316
Mar 5, 2024 $ 0.018
-15.75%
$ 6.47 million $ 128,596
Mar 4, 2024 $ 0.0214
-14.76%
$ 7.69 million $ 129,561
Mar 3, 2024 $ 0.0256
+16.66%
$ 9.23 million $ 135,107
Mar 2, 2024 $ 0.0224
+44.52%
$ 8.07 million $ 51,438
Mar 1, 2024 $ 0.0155
-5.02%
$ 5.59 million $ 27,578
Feb 29, 2024 $ 0.0164
-7.31%
$ 5.89 million $ 32,060
Feb 28, 2024 $ 0.0177
+1.73%
$ 6.37 million $ 27,719
Feb 27, 2024 $ 0.0174
-13.15%
$ 6.25 million $ 53,795
Feb 26, 2024 $ 0.0201
+3.76%
$ 7.24 million $ 108,038
Feb 25, 2024 $ 0.019
-11.44%
$ 6.85 million $ 84,933
Feb 24, 2024 $ 0.0215
-3.50%
$ 7.75 million $ 102,889
Feb 23, 2024 $ 0.0223
+1.00%
$ 8.04 million $ 95,225
Feb 22, 2024 $ 0.0221
-7.87%
$ 7.97 million $ 104,942
Feb 21, 2024 $ 0.024
-5.69%
$ 8.65 million $ 117,726
Feb 20, 2024 $ 0.0254
-2.38%
$ 9.15 million $ 76,771
Feb 19, 2024 $ 0.026
-15.58%
$ 6.24 million $ 126,835
Feb 18, 2024 $ 0.0307
-0.52%
$ 7.38 million $ 102,197
Feb 17, 2024 $ 0.0308
+2.77%
$ 7.4 million $ 185,629
Feb 16, 2024 $ 0.0301
-8.27%
$ 7.21 million $ 201,344
Feb 15, 2024 $ 0.0328
+5.44%
$ 7.87 million $ 229,291
Feb 14, 2024 $ 0.0311
-5.76%
$ 7.46 million $ 43,639
Feb 13, 2024 $ 0.033
-2.28%
$ 7.92 million $ 54,366
Feb 12, 2024 $ 0.0338
-2.06%
$ 8.11 million $ 59,904
Feb 11, 2024 $ 0.0345
+10.69%
$ 8.28 million $ 28,006
Feb 10, 2024 $ 0.0312
-4.45%
$ 7.48 million $ 24,582
Feb 9, 2024 $ 0.0326
+18.93%
$ 7.83 million $ 39,897
Feb 8, 2024 $ 0.028
-5.57%
$ 6.71 million $ 28,363
Feb 7, 2024 $ 0.0296
-0.97%
$ 7.11 million $ 59,542
Feb 6, 2024 $ 0.0299
-0.37%
$ 7.18 million $ 97,440
Feb 5, 2024 $ 0.03
-1.70%
$ 7.2 million $ 38,832
Feb 4, 2024 $ 0.0305
-2.18%
$ 7.33 million $ 110,997
Feb 3, 2024 $ 0.0312
-1.89%
$ 7.49 million $ 40,607
Feb 2, 2024 $ 0.0318
-0.41%
$ 7.63 million $ 113,965
Feb 1, 2024 $ 0.0319
+1.08%
$ 7.67 million $ 99,986
Jan 31, 2024 $ 0.0316
+0.06%
$ 7.58 million $ 62,450
Jan 30, 2024 $ 0.0316
-4.01%
$ 7.58 million $ 61,757
Jan 29, 2024 $ 0.0329
+2.81%
$ 7.9 million $ 119,531
Jan 28, 2024 $ 0.032
-11.94%
$ 7.68 million $ 49,238
Jan 27, 2024 $ 0.0364
-6.48%
$ 8.72 million $ 105,401
Jan 26, 2024 $ 0.0389
-0.59%
$ 9.33 million $ 128,276
Jan 25, 2024 $ 0.0391
+5.85%
$ 9.38 million $ 83,439
Jan 24, 2024 $ 0.0369
-14.47%
$ 8.87 million $ 63,437
Jan 23, 2024 $ 0.0432
+0.72%
$ 10.37 million $ 146,591
Jan 22, 2024 $ 0.0429
-2.19%
$ 10.3 million $ 191,027
Jan 21, 2024 $ 0.0439
-2.66%
$ 10.54 million $ 167,366
Jan 20, 2024 $ 0.0451
+0.65%
$ 10.83 million $ 177,438
Jan 19, 2024 $ 0.0449
-5.78%
$ 5.38 million $ 189,021