Payturn Historical Data

PTR Page 6
Download
Date Close Price change Market cap Trading volume
Dec 6, 2022 $ 0.00379
-5.17%
$ 607,010 $ 654
Dec 5, 2022 $ 0.004
-25.99%
$ 640,252 $ 2,696
Dec 4, 2022 $ 0.0054
+34.75%
$ 864,136 $ 1,945
Dec 3, 2022 $ 0.004
-4.62%
$ 640,741 $ 236
Dec 2, 2022 $ 0.0042
-2.37%
$ 671,658 $ 599
Dec 1, 2022 $ 0.0043
+19.54%
$ 688,299 $ 4,137
Nov 30, 2022 $ 0.0036
-25.07%
$ 576,032 $ 9,401
Nov 29, 2022 $ 0.0048
+11.70%
$ 768,726 $ 1,665
Nov 28, 2022 $ 0.0043
-10.81%
$ 688,391 $ 1,102
Nov 27, 2022 $ 0.00479
-0.27%
$ 767,202 $ 92
Nov 26, 2022 $ 0.0048
-5.76%
$ 768,930 $ 304
Nov 25, 2022 $ 0.0059
+13.58%
$ 944,476 $ 0
Nov 24, 2022 $ 0.0037
-45.47%
$ 591,536 $ 0.01
Nov 23, 2022 $ 0.00678
-1.41%
$ 1.09 million $ 413
Nov 22, 2022 $ 0.00689
+7.65%
$ 1.1 million $ 956
Nov 21, 2022 $ 0.0064
+1.15%
$ 1.03 million $ 672
Nov 20, 2022 $ 0.00632
-13.32%
$ 1.01 million $ 271
Nov 19, 2022 $ 0.0073
+26.00%
$ 1.17 million $ 4,935
Nov 18, 2022 $ 0.0036
-39.06%
$ 575,450 $ 0
Nov 17, 2022 $ 0.0059
-14.41%
$ 944,622 $ 34
Nov 16, 2022 $ 0.0036
-42.85%
$ 575,514 $ 5
Nov 15, 2022 $ 0.00629
+14.56%
$ 1.01 million $ 5,864
Nov 14, 2022 $ 0.00549
-32.29%
$ 877,866 $ 1,568
Nov 13, 2022 $ 0.00811
+2.69%
$ 1.3 million $ 3,181
Nov 12, 2022 $ 0.0079
-9.79%
$ 1.26 million $ 179
Nov 11, 2022 $ 0.00822
+2.71%
$ 1.32 million $ 426
Nov 10, 2022 $ 0.00801
+43.97%
$ 1.28 million $ 9,653
Nov 9, 2022 $ 0.0056
-21.91%
$ 896,763 $ 11,119
Nov 8, 2022 $ 0.00938
-14.69%
$ 1.5 million $ 297
Nov 7, 2022 $ 0.011
+2.25%
$ 1.76 million $ 10,311
Nov 6, 2022 $ 0.00463
-57.20%
$ 740,293 $ 22
Nov 5, 2022 $ 0.0139
+36.37%
$ 2.23 million $ 0.1
Nov 4, 2022 $ 0.0102
-19.16%
$ 1.63 million $ 49,380
Nov 3, 2022 $ 0.0126
+6.93%
$ 2.02 million $ 60,998
Nov 2, 2022 $ 0.0118
-6.39%
$ 1.89 million $ 68,108
Nov 1, 2022 $ 0.0126
+19.96%
$ 2.01 million $ 38,645
Oct 31, 2022 $ 0.0105
-2.84%
$ 1.68 million $ 496
Oct 30, 2022 $ 0.0108
+26.82%
$ 1.73 million $ 10,022
Oct 29, 2022 $ 0.00849
-37.16%
$ 1.36 million $ 34,020
Oct 28, 2022 $ 0.0135
+5.50%
$ 2.16 million $ 36,444
Oct 27, 2022 $ 0.0128
-3.01%
$ 2.05 million $ 230
Oct 26, 2022 $ 0.0132
-6.93%
$ 2.12 million $ 7,189
Oct 25, 2022 $ 0.0142
+0.01%
$ 2.27 million $ 62,188
Download