PTT Historical Data

PTT Page 10
Download
Date Close Price change Market cap Trading volume
Dec 8, 2024 $ 0.0354
+2.92%
$ 35.37 million $ 3.13 million
Dec 7, 2024 $ 0.0344
-0.52%
$ 34.37 million $ 2.38 million
Dec 6, 2024 $ 0.0346
-3.94%
$ 34.54 million $ 1.97 million
Dec 5, 2024 $ 0.036
+7.37%
$ 35.99 million $ 1.79 million
Dec 4, 2024 $ 0.0335
-2.29%
$ 33.5 million $ 2.26 million
Dec 3, 2024 $ 0.0343
+0.40%
$ 34.32 million $ 3.35 million
Dec 2, 2024 $ 0.0342
+0.60%
$ 34.18 million $ 2.64 million
Dec 1, 2024 $ 0.034
-5.49%
$ 33.98 million $ 2.02 million
Nov 30, 2024 $ 0.036
-4.52%
$ 35.95 million $ 2.44 million
Nov 29, 2024 $ 0.0377
-0.57%
$ 37.66 million $ 2.44 million
Nov 28, 2024 $ 0.0379
-3.28%
$ 37.88 million $ 1.47 million
Nov 27, 2024 $ 0.0392
+0.16%
$ 39.17 million $ 828,816
Nov 26, 2024 $ 0.0391
+0.08%
$ 39.11 million $ 866,591
Nov 25, 2024 $ 0.0391
-1.77%
$ 39.08 million $ 1.22 million
Nov 24, 2024 $ 0.0398
-1.99%
$ 39.79 million $ 1.42 million
Nov 23, 2024 $ 0.0406
+0.15%
$ 40.59 million $ 913,634
Nov 22, 2024 $ 0.0406
-1.45%
$ 40.54 million $ 745,902
Nov 21, 2024 $ 0.0412
+0.08%
$ 41.14 million $ 746,016
Nov 20, 2024 $ 0.0411
+3.44%
$ 41.11 million $ 766,300
Nov 19, 2024 $ 0.0398
-1.39%
$ 39.74 million $ 616,664
Nov 18, 2024 $ 0.0403
+0.21%
$ 40.27 million $ 671,761
Nov 17, 2024 $ 0.0402
+0.55%
$ 40.19 million $ 915,798
Nov 16, 2024 $ 0.04
-1.94%
$ 39.97 million $ 853,979
Nov 15, 2024 $ 0.0408
+1.71%
$ 40.76 million $ 800,549
Nov 14, 2024 $ 0.0401
-0.31%
$ 40.08 million $ 719,098
Nov 13, 2024 $ 0.0402
-0.76%
$ 40.16 million $ 554,709
Nov 12, 2024 $ 0.0405
-5.18%
$ 40.51 million $ 514,038
Nov 11, 2024 $ 0.0426
+5.75%
$ 42.6 million $ 628,376
Nov 10, 2024 $ 0.0403
-3.65%
$ 40.28 million $ 655,008
Nov 9, 2024 $ 0.0419
-1.54%
$ 41.83 million $ 725,222
Nov 8, 2024 $ 0.0425
-0.45%
$ 42.49 million $ 828,332
Nov 7, 2024 $ 0.0428
-1.00%
$ 42.79 million $ 846,640
Nov 6, 2024 $ 0.0432
+1.27%
$ 43.15 million $ 937,490
Nov 5, 2024 $ 0.0426
-1.60%
$ 42.59 million $ 911,481
Nov 4, 2024 $ 0.0431
-0.11%
$ 43.08 million $ 902,102
Nov 3, 2024 $ 0.0432
-1.69%
$ 43.15 million $ 561,434
Nov 2, 2024 $ 0.0439
-0.51%
$ 43.89 million $ 708,974
Nov 1, 2024 $ 0.0441
+0.26%
$ 44.1 million $ 635,420
Oct 31, 2024 $ 0.044
-3.17%
$ 43.99 million $ 390,027
Oct 30, 2024 $ 0.0455
+1.37%
$ 45.45 million $ 745,045
Oct 29, 2024 $ 0.0449
-0.23%
$ 44.84 million $ 714,047
Oct 28, 2024 $ 0.045
-0.74%
$ 44.93 million $ 712,929
Oct 27, 2024 $ 0.0453
-4.89%
$ 45.29 million $ 725,678
Oct 26, 2024 $ 0.0477
-0.43%
$ 47.64 million $ 816,313
Oct 25, 2024 $ 0.048
-1.61%
$ 47.98 million $ 1.46 million
Oct 24, 2024 $ 0.0488
-2.57%
$ 48.77 million $ 2.19 million
Oct 23, 2024 $ 0.0501
+1.37%
$ 50.05 million $ 1.88 million
Oct 22, 2024 $ 0.0494
-2.82%
$ 49.34 million $ 1.75 million
Oct 21, 2024 $ 0.0508
+0.08%
$ 50.78 million $ 1.9 million
Oct 20, 2024 $ 0.0508
-0.81%
$ 50.78 million $ 1.88 million