Pintu Token Historical Data

PTU Page 20
Download
Date Close Price change Market cap Trading volume
Aug 25, 2022 $ 0.42
-2.47%
$ 125.92 million $ 22,787
Aug 24, 2022 $ 0.429
+0.03%
$ 128.53 million $ 6,518
Aug 23, 2022 $ 0.429
+4.23%
$ 128.57 million $ 5,843
Aug 22, 2022 $ 0.415
+0.33%
$ 124.54 million $ 4,823
Aug 21, 2022 $ 0.414
+2.22%
$ 124.13 million $ 552
Aug 20, 2022 $ 0.405
+1.82%
$ 121.43 million $ 72
Aug 19, 2022 $ 0.398
-5.24%
$ 119.26 million $ 2,066
Aug 18, 2022 $ 0.42
+0.06%
$ 125.86 million $ 2,714
Aug 17, 2022 $ 0.419
+0.60%
$ 125.78 million $ 17,294
Aug 16, 2022 $ 0.417
+0.48%
$ 125.04 million $ 4,226
Aug 15, 2022 $ 0.415
-1.48%
$ 124.44 million $ 7,944
Aug 14, 2022 $ 0.421
-3.05%
$ 126.31 million $ 17,900
Aug 13, 2022 $ 0.434
+2.90%
$ 130.28 million $ 3,109
Aug 12, 2022 $ 0.422
+1.22%
$ 126.61 million $ 5,050
Aug 11, 2022 $ 0.417
+0.79%
$ 125.08 million $ 17,600
Aug 10, 2022 $ 0.412
+2.52%
$ 123.65 million $ 12,566
Aug 9, 2022 $ 0.402
-0.36%
$ 120.61 million $ 15,704
Aug 8, 2022 $ 0.404
+1.87%
$ 121.05 million $ 21,048
Aug 7, 2022 $ 0.396
-1.43%
$ 118.82 million $ 1.58 million
Aug 6, 2022 $ 0.419
+2.30%
$ 125.72 million $ 56,253
Aug 5, 2022 $ 0.412
-0.06%
$ 123.45 million $ 46,179
Aug 4, 2022 $ 0.412
+1.97%
$ 123.53 million $ 31,805
Aug 3, 2022 $ 0.404
+2.59%
$ 121.15 million $ 16,911
Aug 2, 2022 $ 0.394
-3.24%
$ 118.12 million $ 12,209
Aug 1, 2022 $ 0.407
+1.52%
$ 122.08 million $ 22,610
Jul 31, 2022 $ 0.401
-1.22%
$ 120.24 million $ 179,801
Jul 30, 2022 $ 0.406
+0.43%
$ 121.73 million $ 16,919
Jul 29, 2022 $ 0.404
+1.32%
$ 121.21 million $ 48,208
Jul 28, 2022 $ 0.401
+0.75%
$ 120.24 million $ 147,107
Jul 27, 2022 $ 0.398
+3.92%
$ 119.34 million $ 21,325
Jul 26, 2022 $ 0.383
-2.30%
$ 114.84 million $ 22,832
Jul 25, 2022 $ 0.391
-3.22%
$ 117.24 million $ 30,488
Jul 24, 2022 $ 0.404
+0.25%
$ 121.14 million $ 42,730
Jul 23, 2022 $ 0.401
+1.78%
$ 120.24 million $ 85,143
Jul 22, 2022 $ 0.399
-3.61%
$ 119.64 million $ 61,826
Jul 21, 2022 $ 0.414
-5.18%
$ 124.12 million $ 96,748
Jul 20, 2022 $ 0.437
+4.18%
$ 130.91 million $ 39,443
Jul 19, 2022 $ 0.419
+2.20%
$ 125.66 million $ 28,794
Jul 18, 2022 $ 0.41
+0.70%
$ 122.96 million $ 30,678
Jul 17, 2022 $ 0.407
+0.40%
$ 122.11 million $ 39,313
Jul 16, 2022 $ 0.406
+0.41%
$ 121.61 million $ 17,328
Jul 15, 2022 $ 0.404
+5.73%
$ 121.11 million $ 15,891
Jul 14, 2022 $ 0.382
-3.03%
$ 114.54 million $ 26,004
Jul 13, 2022 $ 0.394
+0.24%
$ 118.12 million $ 9,025
Jul 12, 2022 $ 0.393
-2.53%
$ 117.84 million $ 9,899
Jul 11, 2022 $ 0.403
+4.92%
$ 120.91 million $ 13,757
Jul 10, 2022 $ 0.384
-4.62%
$ 115.24 million $ 9,429
Jul 9, 2022 $ 0.403
-4.02%
$ 120.82 million $ 16,440
Jul 8, 2022 $ 0.42
+2.60%
$ 125.89 million $ 25,684
Jul 7, 2022 $ 0.409
+1.09%
$ 122.69 million $ 14,327