Pintu Token Historical Data

PTU Page 18
Download
Date Close Price change Market cap Trading volume
Dec 3, 2022 $ 0.418
-2.18%
$ 125.44 million $ 19,056
Dec 2, 2022 $ 0.428
+2.84%
$ 128.21 million $ 7,558
Dec 1, 2022 $ 0.416
+0.09%
$ 124.73 million $ 21,695
Nov 30, 2022 $ 0.416
+1.62%
$ 124.68 million $ 27,571
Nov 29, 2022 $ 0.409
-3.24%
$ 122.7 million $ 29,986
Nov 28, 2022 $ 0.425
-3.62%
$ 127.44 million $ 67,303
Nov 27, 2022 $ 0.44
+0.51%
$ 131.86 million $ 17,885
Nov 26, 2022 $ 0.437
-0.54%
$ 131.14 million $ 23,861
Nov 25, 2022 $ 0.44
-1.25%
$ 131.92 million $ 24,208
Nov 24, 2022 $ 0.445
-3.26%
$ 133.55 million $ 15,759
Nov 23, 2022 $ 0.461
+3.38%
$ 138.16 million $ 34,587
Nov 22, 2022 $ 0.446
+0.51%
$ 133.8 million $ 44,860
Nov 21, 2022 $ 0.442
-11.28%
$ 132.57 million $ 53,627
Nov 20, 2022 $ 0.498
+3.65%
$ 149.39 million $ 79,247
Nov 19, 2022 $ 0.481
-4.84%
$ 144.16 million $ 38,308
Nov 18, 2022 $ 0.507
-0.33%
$ 152.09 million $ 21,308
Nov 17, 2022 $ 0.506
-0.10%
$ 151.74 million $ 11,682
Nov 16, 2022 $ 0.506
-0.56%
$ 151.84 million $ 30,410
Nov 15, 2022 $ 0.509
-1.74%
$ 152.57 million $ 27,430
Nov 14, 2022 $ 0.517
+0.90%
$ 154.89 million $ 76,282
Nov 13, 2022 $ 0.512
-3.07%
$ 153.64 million $ 78,909
Nov 12, 2022 $ 0.53
+7.20%
$ 158.85 million $ 109,979
Nov 11, 2022 $ 0.493
+30.72%
$ 147.89 million $ 824,671
Nov 10, 2022 $ 0.38
-17.72%
$ 114.01 million $ 221,691
Nov 9, 2022 $ 0.462
-12.31%
$ 138.54 million $ 44,282
Nov 8, 2022 $ 0.528
-10.30%
$ 158.19 million $ 41,242
Nov 7, 2022 $ 0.588
+0.90%
$ 176.29 million $ 37,483
Nov 6, 2022 $ 0.58
-9.41%
$ 173.94 million $ 86,810
Nov 5, 2022 $ 0.64
+0.12%
$ 192.01 million $ 62,832
Nov 4, 2022 $ 0.642
-0.68%
$ 192.53 million $ 70,237
Nov 3, 2022 $ 0.646
+0.01%
$ 193.78 million $ 22,390
Nov 2, 2022 $ 0.646
+0.46%
$ 193.74 million $ 36,377
Nov 1, 2022 $ 0.643
-0.38%
$ 192.85 million $ 27,408
Oct 31, 2022 $ 0.646
+2.18%
$ 193.53 million $ 58,202
Oct 30, 2022 $ 0.632
+1.57%
$ 189.34 million $ 43,839
Oct 29, 2022 $ 0.622
-1.23%
$ 186.4 million $ 48,950
Oct 28, 2022 $ 0.629
+2.29%
$ 188.71 million $ 90,371
Oct 27, 2022 $ 0.616
-0.43%
$ 184.54 million $ 62,204
Oct 26, 2022 $ 0.619
+3.56%
$ 185.48 million $ 174,240
Oct 25, 2022 $ 0.597
+0.35%
$ 179.03 million $ 33,040
Oct 24, 2022 $ 0.595
+0.75%
$ 178.36 million $ 58,857
Oct 23, 2022 $ 0.591
+0.23%
$ 177.15 million $ 14,331
Oct 22, 2022 $ 0.592
+1.11%
$ 177.34 million $ 15,700
Oct 21, 2022 $ 0.585
-1.54%
$ 175.38 million $ 20,850
Oct 20, 2022 $ 0.595
+0.86%
$ 178.37 million $ 20,415
Oct 19, 2022 $ 0.59
-1.21%
$ 176.9 million $ 15,279
Oct 18, 2022 $ 0.597
-1.14%
$ 179.03 million $ 81,406
Oct 17, 2022 $ 0.604
+1.32%
$ 181.09 million $ 89,222
Oct 16, 2022 $ 0.595
-0.80%
$ 178.25 million $ 33,499
Oct 15, 2022 $ 0.596
+4.91%
$ 178.56 million $ 53,565