PTT Historical Data

PTT Page 12
Download
Date Close Price change Market cap Trading volume
Aug 30, 2024 $ 0.0579
-1.23%
$ 57.9 million $ 1.5 million
Aug 29, 2024 $ 0.0586
-0.63%
$ 58.63 million $ 1.37 million
Aug 28, 2024 $ 0.059
-0.34%
$ 59.01 million $ 1.31 million
Aug 27, 2024 $ 0.0592
-1.00%
$ 59.17 million $ 1.37 million
Aug 26, 2024 $ 0.0598
+0.61%
$ 59.79 million $ 1.35 million
Aug 25, 2024 $ 0.0595
+0.11%
$ 59.5 million $ 1.33 million
Aug 24, 2024 $ 0.0594
+0.66%
$ 59.42 million $ 1.19 million
Aug 23, 2024 $ 0.059
-0.90%
$ 59.03 million $ 1.32 million
Aug 22, 2024 $ 0.0596
+0.30%
$ 59.61 million $ 1.2 million
Aug 21, 2024 $ 0.0595
+0.70%
$ 59.48 million $ 1.35 million
Aug 20, 2024 $ 0.0591
+1.63%
$ 59.08 million $ 1.29 million
Aug 19, 2024 $ 0.0581
+0.93%
$ 58.13 million $ 1.24 million
Aug 18, 2024 $ 0.0576
+1.25%
$ 57.59 million $ 1.23 million
Aug 17, 2024 $ 0.0568
-0.31%
$ 56.78 million $ 889,629
Aug 16, 2024 $ 0.057
-0.16%
$ 56.96 million $ 932,026
Aug 15, 2024 $ 0.0571
+0.88%
$ 57.08 million $ 963,271
Aug 14, 2024 $ 0.0566
+0.81%
$ 56.58 million $ 933,077
Aug 13, 2024 $ 0.0562
-0.18%
$ 56.2 million $ 1.18 million
Aug 12, 2024 $ 0.0563
+1.02%
$ 56.32 million $ 1.3 million
Aug 11, 2024 $ 0.0555
+0.18%
$ 55.5 million $ 1.45 million
Aug 10, 2024 $ 0.0556
-1.79%
$ 55.62 million $ 1.47 million
Aug 9, 2024 $ 0.0566
+0.84%
$ 56.58 million $ 1.52 million
Aug 8, 2024 $ 0.0562
+2.22%
$ 56.22 million $ 1.38 million
Aug 7, 2024 $ 0.0557
+0.30%
$ 55.66 million $ 1.11 million
Aug 6, 2024 $ 0.0557
+3.09%
$ 55.67 million $ 1.33 million
Aug 5, 2024 $ 0.054
-10.36%
$ 54 million $ 1.19 million
Aug 4, 2024 $ 0.0603
+0.61%
$ 60.28 million $ 1.27 million
Aug 3, 2024 $ 0.06
-0.53%
$ 59.98 million $ 1.33 million
Aug 2, 2024 $ 0.0603
-0.48%
$ 60.3 million $ 1.4 million
Aug 1, 2024 $ 0.0607
+1.96%
$ 60.69 million $ 1.34 million
Jul 31, 2024 $ 0.0595
+0.15%
$ 59.52 million $ 1.26 million
Jul 30, 2024 $ 0.0595
-0.77%
$ 59.46 million $ 1.3 million
Jul 29, 2024 $ 0.0599
+0.11%
$ 59.87 million $ 1.34 million
Jul 28, 2024 $ 0.0599
+0.94%
$ 59.86 million $ 1.31 million
Jul 27, 2024 $ 0.0593
-0.33%
$ 59.3 million $ 1.46 million
Jul 26, 2024 $ 0.0593
+1.40%
$ 59.29 million $ 1.66 million
Jul 25, 2024 $ 0.0585
-0.24%
$ 58.46 million $ 1.61 million
Jul 24, 2024 $ 0.0587
+0.01%
$ 58.72 million $ 1.45 million
Jul 23, 2024 $ 0.0587
+0.01%
$ 58.75 million $ 1.43 million
Jul 22, 2024 $ 0.0588
+1.40%
$ 58.82 million $ 1.49 million
Jul 21, 2024 $ 0.058
-0.92%
$ 58.01 million $ 1.43 million
Jul 20, 2024 $ 0.0585
-2.00%
$ 58.55 million $ 1.41 million
Jul 19, 2024 $ 0.0598
+0.00%
$ 59.76 million $ 1.4 million
Jul 18, 2024 $ 0.0597
-0.71%
$ 59.69 million $ 1.27 million
Jul 17, 2024 $ 0.0601
-0.66%
$ 60.13 million $ 1.41 million
Jul 16, 2024 $ 0.0605
-2.11%
$ 60.53 million $ 1.66 million
Jul 15, 2024 $ 0.0619
+2.06%
$ 61.9 million $ 1.26 million
Jul 14, 2024 $ 0.0606
-2.02%
$ 60.64 million $ 1.05 million
Jul 13, 2024 $ 0.0619
-0.59%
$ 61.9 million $ 951,065
Jul 12, 2024 $ 0.0623
+0.31%
$ 62.28 million $ 821,948