PTT Historical Data

PTT Page 11
Download
Date Close Price change Market cap Trading volume
Oct 19, 2024 $ 0.0513
+8.44%
$ 51.28 million $ 1.6 million
Oct 18, 2024 $ 0.0474
+1.38%
$ 47.39 million $ 1.54 million
Oct 17, 2024 $ 0.0468
+0.62%
$ 46.74 million $ 1.59 million
Oct 16, 2024 $ 0.0467
-8.48%
$ 46.68 million $ 1.68 million
Oct 15, 2024 $ 0.051
+1.06%
$ 51.02 million $ 1.58 million
Oct 14, 2024 $ 0.0505
+5.18%
$ 50.48 million $ 1.6 million
Oct 13, 2024 $ 0.048
+6.81%
$ 48.03 million $ 1.42 million
Oct 12, 2024 $ 0.045
+11.23%
$ 44.98 million $ 1.4 million
Oct 11, 2024 $ 0.0403
+1.14%
$ 40.34 million $ 1.21 million
Oct 10, 2024 $ 0.0398
-0.70%
$ 39.79 million $ 1.03 million
Oct 9, 2024 $ 0.04
-2.77%
$ 40.03 million $ 1.11 million
Oct 8, 2024 $ 0.0412
-5.97%
$ 41.19 million $ 1.11 million
Oct 7, 2024 $ 0.0438
+3.04%
$ 43.81 million $ 1.15 million
Oct 6, 2024 $ 0.0425
+0.25%
$ 42.54 million $ 1.21 million
Oct 5, 2024 $ 0.0426
-1.48%
$ 42.63 million $ 1.15 million
Oct 4, 2024 $ 0.0433
-0.90%
$ 43.29 million $ 1.2 million
Oct 3, 2024 $ 0.0437
+0.34%
$ 43.69 million $ 1.51 million
Oct 2, 2024 $ 0.0435
-3.60%
$ 43.53 million $ 1.46 million
Oct 1, 2024 $ 0.0452
+1.53%
$ 45.17 million $ 1.25 million
Sep 30, 2024 $ 0.0445
-0.07%
$ 44.5 million $ 1.23 million
Sep 29, 2024 $ 0.0445
-0.07%
$ 44.5 million $ 1.22 million
Sep 28, 2024 $ 0.0445
+6.07%
$ 44.53 million $ 1.17 million
Sep 27, 2024 $ 0.042
-2.07%
$ 41.96 million $ 1.21 million
Sep 26, 2024 $ 0.0428
-3.48%
$ 42.79 million $ 1.36 million
Sep 25, 2024 $ 0.0443
-2.25%
$ 44.34 million $ 1.35 million
Sep 24, 2024 $ 0.0454
+0.92%
$ 45.36 million $ 1.15 million
Sep 23, 2024 $ 0.045
-0.01%
$ 44.96 million $ 1.13 million
Sep 22, 2024 $ 0.045
-0.96%
$ 44.96 million $ 1.06 million
Sep 21, 2024 $ 0.0454
+1.72%
$ 45.42 million $ 915,925
Sep 20, 2024 $ 0.0447
+1.04%
$ 44.65 million $ 1.02 million
Sep 19, 2024 $ 0.0441
-9.61%
$ 44.12 million $ 1.29 million
Sep 18, 2024 $ 0.0487
-3.91%
$ 48.67 million $ 1.4 million
Sep 17, 2024 $ 0.0507
-1.99%
$ 50.65 million $ 1.24 million
Sep 16, 2024 $ 0.0517
-1.84%
$ 51.73 million $ 1.26 million
Sep 15, 2024 $ 0.0528
-0.79%
$ 52.76 million $ 1.29 million
Sep 14, 2024 $ 0.0531
+1.02%
$ 53.12 million $ 1.32 million
Sep 13, 2024 $ 0.0527
+0.82%
$ 52.65 million $ 1.43 million
Sep 12, 2024 $ 0.0522
-2.00%
$ 52.21 million $ 1.75 million
Sep 11, 2024 $ 0.0532
-0.53%
$ 53.21 million $ 1.56 million
Sep 10, 2024 $ 0.0535
-1.28%
$ 53.46 million $ 1.45 million
Sep 9, 2024 $ 0.0542
-0.72%
$ 54.17 million $ 1.48 million
Sep 8, 2024 $ 0.0546
-1.10%
$ 54.56 million $ 1.37 million
Sep 7, 2024 $ 0.0552
+0.84%
$ 55.2 million $ 1.51 million
Sep 6, 2024 $ 0.0548
-0.56%
$ 54.76 million $ 1.54 million
Sep 5, 2024 $ 0.0551
+0.41%
$ 55.09 million $ 1.45 million
Sep 4, 2024 $ 0.0549
-1.71%
$ 54.86 million $ 1.3 million
Sep 3, 2024 $ 0.0558
-2.48%
$ 55.81 million $ 1.28 million
Sep 2, 2024 $ 0.0572
-1.90%
$ 57.21 million $ 1.67 million
Sep 1, 2024 $ 0.0584
-0.46%
$ 58.4 million $ 1.6 million
Aug 31, 2024 $ 0.0588
+1.55%
$ 58.8 million $ 1.53 million