Pintu Token Historical Data

PTU Page 11
Download
Date Close Price change Market cap Trading volume
Nov 18, 2023 $ 0.28
+0.50%
$ 83.84 million $ 7,224
Nov 17, 2023 $ 0.279
-1.41%
$ 83.54 million $ 15,356
Nov 16, 2023 $ 0.283
-1.77%
$ 84.73 million $ 7,762
Nov 15, 2023 $ 0.288
+0.45%
$ 86.26 million $ 20,964
Nov 14, 2023 $ 0.287
-0.07%
$ 85.87 million $ 19,842
Nov 13, 2023 $ 0.287
-0.45%
$ 85.96 million $ 7,352
Nov 12, 2023 $ 0.288
+0.45%
$ 86.35 million $ 5,483
Nov 11, 2023 $ 0.287
-0.03%
$ 85.96 million $ 8,419
Nov 10, 2023 $ 0.287
+0.14%
$ 85.99 million $ 13,016
Nov 9, 2023 $ 0.287
+2.10%
$ 85.87 million $ 29,811
Nov 8, 2023 $ 0.281
+1.26%
$ 84.11 million $ 7,544
Nov 7, 2023 $ 0.277
-1.61%
$ 83.06 million $ 14,024
Nov 6, 2023 $ 0.28
+1.63%
$ 84.01 million $ 8,414
Nov 5, 2023 $ 0.276
+0.45%
$ 82.65 million $ 19,797
Nov 4, 2023 $ 0.275
-2.27%
$ 82.33 million $ 27,089
Nov 3, 2023 $ 0.281
+2.05%
$ 84.21 million $ 13,654
Nov 2, 2023 $ 0.275
+0.84%
$ 82.54 million $ 15,115
Nov 1, 2023 $ 0.273
+2.52%
$ 81.65 million $ 21,636
Oct 31, 2023 $ 0.266
+1.58%
$ 79.61 million $ 20,205
Oct 30, 2023 $ 0.262
+0.09%
$ 78.42 million $ 7,339
Oct 29, 2023 $ 0.261
+0.09%
$ 78.33 million $ 6,828
Oct 28, 2023 $ 0.261
+0.06%
$ 78.27 million $ 12,301
Oct 27, 2023 $ 0.261
+0.81%
$ 78.22 million $ 10,617
Oct 26, 2023 $ 0.259
-1.02%
$ 77.6 million $ 15,200
Oct 25, 2023 $ 0.262
+2.42%
$ 78.41 million $ 14,706
Oct 24, 2023 $ 0.256
-0.24%
$ 76.6 million $ 29,229
Oct 23, 2023 $ 0.256
-2.23%
$ 76.56 million $ 17,242
Oct 22, 2023 $ 0.261
-0.09%
$ 78.35 million $ 6,860
Oct 21, 2023 $ 0.262
+0.78%
$ 78.44 million $ 5,791
Oct 20, 2023 $ 0.26
+0.37%
$ 77.83 million $ 12,906
Oct 19, 2023 $ 0.259
+5.12%
$ 77.53 million $ 14,459
Oct 18, 2023 $ 0.246
-5.73%
$ 73.66 million $ 14,361
Oct 17, 2023 $ 0.261
+2.87%
$ 78.13 million $ 10,069
Oct 16, 2023 $ 0.255
-2.76%
$ 76.55 million $ 25,106
Oct 15, 2023 $ 0.263
+1.71%
$ 78.71 million $ 11,003
Oct 14, 2023 $ 0.258
+2.06%
$ 77.42 million $ 4,481
Oct 13, 2023 $ 0.253
-0.41%
$ 75.85 million $ 11,542
Oct 12, 2023 $ 0.254
+1.92%
$ 76.18 million $ 6,654
Oct 11, 2023 $ 0.249
-3.80%
$ 74.76 million $ 12,081
Oct 10, 2023 $ 0.259
-0.59%
$ 77.71 million $ 21,101
Oct 9, 2023 $ 0.261
-8.92%
$ 78.17 million $ 44,566
Oct 8, 2023 $ 0.286
-4.06%
$ 85.82 million $ 18,778
Oct 7, 2023 $ 0.299
-3.18%
$ 89.49 million $ 11,565
Oct 6, 2023 $ 0.308
-7.28%
$ 92.42 million $ 27,540
Oct 5, 2023 $ 0.333
-3.88%
$ 99.68 million $ 43,909
Oct 4, 2023 $ 0.346
-0.01%
$ 103.7 million $ 40,854
Oct 3, 2023 $ 0.345
-17.41%
$ 103.23 million $ 672,309
Oct 2, 2023 $ 0.417
+55.80%
$ 124.86 million $ 416,778
Oct 1, 2023 $ 0.277
+13.79%
$ 83.08 million $ 46,536
Sep 30, 2023 $ 0.244
+0.17%
$ 73.02 million $ 46,698