Playkey Historical Data

PKT Page 35
Download
Date Close Price change Market cap Trading volume
Apr 22, 2019 $ 0.0696
+15.63%
$ 1.38 million $ 21,453
Apr 21, 2019 $ 0.0602
-2.59%
$ 1.2 million $ 18,517
Apr 20, 2019 $ 0.0618
+13.56%
$ 1.23 million $ 17,227
Apr 19, 2019 $ 0.0544
-6.13%
$ 1.08 million $ 18,840
Apr 18, 2019 $ 0.058
+5.44%
$ 1.15 million $ 11,575
Apr 17, 2019 $ 0.055
-7.58%
$ 1.09 million $ 11,964
Apr 16, 2019 $ 0.0595
-7.76%
$ 1.18 million $ 17,228
Apr 15, 2019 $ 0.0645
-14.66%
$ 1.28 million $ 18,496
Apr 14, 2019 $ 0.0756
+24.46%
$ 1.5 million $ 14,984
Apr 13, 2019 $ 0.0607
+10.55%
$ 1.21 million $ 25,723
Apr 12, 2019 $ 0.0549
+9.09%
$ 1.09 million $ 18,471
Apr 11, 2019 $ 0.0504
-5.81%
$ 1 million $ 15,518
Apr 10, 2019 $ 0.0535
-3.44%
$ 1.06 million $ 14,928
Apr 9, 2019 $ 0.0554
-1.08%
$ 1.1 million $ 16,669
Apr 8, 2019 $ 0.056
+6.51%
$ 1.11 million $ 15,399
Apr 7, 2019 $ 0.0526
+2.95%
$ 1.05 million $ 23,543
Apr 6, 2019 $ 0.0511
-8.03%
$ 1.02 million $ 19,580
Apr 5, 2019 $ 0.0555
+30.48%
$ 1.1 million $ 15,975
Apr 4, 2019 $ 0.0425
-14.38%
$ 846,386 $ 15,481
Apr 3, 2019 $ 0.0497
+8.01%
$ 988,888 $ 14,671
Apr 2, 2019 $ 0.046
+15.04%
$ 915,544 $ 14,897
Apr 1, 2019 $ 0.04
-8.61%
$ 795,831 $ 14,388
Mar 31, 2019 $ 0.0438
+8.73%
$ 870,900 $ 19,423
Mar 30, 2019 $ 0.0403
+10.55%
$ 801,075 $ 10,531
Mar 29, 2019 $ 0.0365
+13.23%
$ 726,683 $ 8,431
Mar 28, 2019 $ 0.0323
-8.33%
$ 641,782 $ 12,156
Mar 27, 2019 $ 0.0352
+4.61%
$ 700,034 $ 14,906
Mar 26, 2019 $ 0.0336
+2.41%
$ 669,127 $ 12,225
Mar 25, 2019 $ 0.0328
-0.45%
$ 652,913 $ 14,516
Mar 24, 2019 $ 0.033
-6.22%
$ 655,869 $ 15,509
Mar 23, 2019 $ 0.0352
+3.38%
$ 699,407 $ 13,512
Mar 22, 2019 $ 0.034
-3.41%
$ 676,425 $ 14,407
Mar 21, 2019 $ 0.0352
-16.54%
$ 699,773 $ 12,571
Mar 20, 2019 $ 0.0422
-6.40%
$ 839,143 $ 12,839
Mar 19, 2019 $ 0.045
+2.24%
$ 895,639 $ 12,774
Mar 18, 2019 $ 0.044
+5.49%
$ 876,086 $ 11,319
Mar 17, 2019 $ 0.0419
-1.31%
$ 833,599 $ 16,715
Mar 16, 2019 $ 0.0425
-6.04%
$ 844,772 $ 11,726
Mar 15, 2019 $ 0.0452
-7.98%
$ 898,962 $ 10,316
Mar 14, 2019 $ 0.0491
-7.64%
$ 976,915 $ 11,032
Mar 13, 2019 $ 0.0532
-13.76%
$ 1.06 million $ 13,761
Mar 12, 2019 $ 0.0617
+0.58%
$ 1.23 million $ 12,653
Mar 11, 2019 $ 0.0613
+41.62%
$ 1.22 million $ 16,770
Mar 10, 2019 $ 0.0434
-4.33%
$ 862,847 $ 10,318
Mar 9, 2019 $ 0.0453
+9.02%
$ 901,961 $ 15,655
Mar 8, 2019 $ 0.0416
-17.92%
$ 827,314 $ 15,755
Mar 7, 2019 $ 0.0507
+6.36%
$ 1.01 million $ 22,006
Mar 6, 2019 $ 0.0476
-8.44%
$ 947,561 $ 30,547
Mar 5, 2019 $ 0.052
+50.31%
$ 1.03 million $ 34,561
Mar 4, 2019 $ 0.0346
+7.57%
$ 688,577 $ 30,380