Playkey Historical Data

PKT Page 30
Download
Date Close Price change Market cap Trading volume
Dec 28, 2019 $ 0.0214
+2.88%
$ 426,519 $ 16,211
Dec 27, 2019 $ 0.0208
+2.60%
$ 414,625 $ 16,878
Dec 26, 2019 $ 0.0203
+6.91%
$ 404,113 $ 15,714
Dec 25, 2019 $ 0.019
-6.00%
$ 377,615 $ 14,814
Dec 24, 2019 $ 0.0202
+1.04%
$ 401,706 $ 15,669
Dec 23, 2019 $ 0.02
-3.67%
$ 397,692 $ 14,861
Dec 22, 2019 $ 0.0207
+4.48%
$ 412,707 $ 21,221
Dec 21, 2019 $ 0.0199
-6.29%
$ 395,087 $ 13,708
Dec 20, 2019 $ 0.0212
+3.06%
$ 421,610 $ 19,320
Dec 19, 2019 $ 0.0206
-4.41%
$ 409,197 $ 17,065
Dec 18, 2019 $ 0.0215
+15.15%
$ 428,076 $ 15,879
Dec 17, 2019 $ 0.0187
-12.69%
$ 372,320 $ 11,491
Dec 16, 2019 $ 0.0214
-4.87%
$ 426,435 $ 18,023
Dec 15, 2019 $ 0.0225
+3.90%
$ 448,260 $ 15,340
Dec 14, 2019 $ 0.0217
-8.96%
$ 431,481 $ 16,244
Dec 13, 2019 $ 0.0238
+11.20%
$ 473,960 $ 18,958
Dec 12, 2019 $ 0.0214
-2.31%
$ 426,236 $ 13,808
Dec 11, 2019 $ 0.0219
-7.42%
$ 435,363 $ 16,825
Dec 10, 2019 $ 0.0236
+2.29%
$ 470,295 $ 15,945
Dec 9, 2019 $ 0.0231
-6.92%
$ 459,716 $ 15,425
Dec 8, 2019 $ 0.0248
+4.14%
$ 493,851 $ 14,148
Dec 7, 2019 $ 0.0238
-2.16%
$ 474,205 $ 17,381
Dec 6, 2019 $ 0.0244
+2.82%
$ 484,688 $ 15,871
Dec 5, 2019 $ 0.0238
-1.58%
$ 472,720 $ 16,671
Dec 4, 2019 $ 0.0243
+0.87%
$ 484,166 $ 17,435
Dec 3, 2019 $ 0.0241
-2.91%
$ 480,023 $ 12,374
Dec 2, 2019 $ 0.0249
+10.44%
$ 494,456 $ 15,863
Dec 1, 2019 $ 0.0225
-2.71%
$ 447,828 $ 11,716
Nov 30, 2019 $ 0.0231
-9.33%
$ 460,268 $ 12,720
Nov 29, 2019 $ 0.0255
+10.14%
$ 507,961 $ 18,908
Nov 28, 2019 $ 0.0232
-8.18%
$ 461,250 $ 15,440
Nov 27, 2019 $ 0.0253
+10.63%
$ 503,424 $ 20,014
Nov 26, 2019 $ 0.0229
+7.54%
$ 455,077 $ 16,050
Nov 25, 2019 $ 0.0212
+0.36%
$ 421,953 $ 16,737
Nov 24, 2019 $ 0.0211
+1.00%
$ 420,447 $ 16,166
Nov 23, 2019 $ 0.0209
-1.68%
$ 416,262 $ 14,960
Nov 22, 2019 $ 0.0212
-13.56%
$ 421,770 $ 15,690
Nov 21, 2019 $ 0.0245
-3.57%
$ 487,971 $ 18,213
Nov 20, 2019 $ 0.0254
+3.49%
$ 506,045 $ 21,675
Nov 19, 2019 $ 0.0246
-2.60%
$ 488,970 $ 18,431
Nov 18, 2019 $ 0.0252
+0.54%
$ 502,038 $ 22,327
Nov 17, 2019 $ 0.0251
-6.51%
$ 499,275 $ 21,226
Nov 16, 2019 $ 0.0269
+6.40%
$ 534,894 $ 17,419
Nov 15, 2019 $ 0.0253
+3.90%
$ 502,709 $ 16,677
Nov 14, 2019 $ 0.0243
-11.31%
$ 483,839 $ 19,679
Nov 13, 2019 $ 0.0274
-0.86%
$ 545,561 $ 23,918
Nov 12, 2019 $ 0.0277
+4.44%
$ 550,253 $ 15,368
Nov 11, 2019 $ 0.0265
-0.98%
$ 526,851 $ 18,122
Nov 10, 2019 $ 0.0268
+8.85%
$ 532,816 $ 21,589
Nov 9, 2019 $ 0.0246
-5.02%
$ 489,518 $ 20,572