Pton Token Historical Data

PTON Page 10
Download
Date Close Price change Market cap Trading volume
Feb 6, 8 PM $ 3
+0.00%
$ 299.66 million $ 2,511
Feb 6, 5 PM $ 3
+0.00%
$ 299.88 million $ 2,496
Feb 6, 4 PM $ 3
-0.09%
$ 300 million $ 2,486
Feb 6, 3 PM $ 2.96
+0.00%
$ 295.92 million $ 2,372
Feb 6, 11 AM $ 2.92
+0.44%
$ 292.48 million $ 2,333
Feb 6, 10 AM $ 2.89
-0.29%
$ 289.41 million $ 2,299
Feb 6, 9 AM $ 2.9
+0.44%
$ 289.78 million $ 2,252
Feb 6, 8 AM $ 2.89
+8.95%
$ 289.3 million $ 1,949
Feb 6, 7 AM $ 2.67
-0.97%
$ 266.88 million $ 870
Feb 6, 6 AM $ 2.7
-1.15%
$ 270.32 million $ 791
Feb 6, 5 AM $ 2.72
+0.40%
$ 271.88 million $ 636
Feb 6, 4 AM $ 2.72
-0.19%
$ 271.56 million $ 611
Feb 6, 2 AM $ 2.75
-1.84%
$ 274.57 million $ 7,827
Feb 6, 1 AM $ 2.77
+0.05%
$ 276.95 million $ 7,665
Feb 6, 12 AM $ 2.77
-0.01%
$ 276.7 million $ 7,629
Feb 5, 11 PM $ 2.8
-1.06%
$ 279.78 million $ 7,705
Feb 5, 7 PM $ 2.97
+0.00%
$ 297.36 million $ 7,815
Feb 5, 6 PM $ 2.96
+0.00%
$ 296.35 million $ 8,294
Feb 5, 5 PM $ 3.15
-0.91%
$ 314.54 million $ 7,935
Feb 5, 4 PM $ 3.21
+0.49%
$ 320.53 million $ 7,997
Feb 5, 2 PM $ 3.36
+1.04%
$ 335.67 million $ 7,899
Feb 5, 1 PM $ 3.32
-1.34%
$ 332.44 million $ 7,849
Feb 5, 12 PM $ 3.37
-0.88%
$ 336.6 million $ 7,886
Feb 5, 11 AM $ 3.46
-1.39%
$ 350.39 million $ 8,012
Feb 5, 10 AM $ 3.53
-0.07%
$ 352.79 million $ 7,998
Feb 5, 8 AM $ 3.54
-0.04%
$ 353.93 million $ 7,898
Feb 5, 7 AM $ 3.35
+0.04%
$ 334.94 million $ 6,488
Feb 5, 6 AM $ 3.36
-4.17%
$ 335.9 million $ 6,430
Feb 5, 5 AM $ 3.53
-1.26%
$ 352.85 million $ 6,096
Feb 5, 4 AM $ 3.57
-2.50%
$ 357.39 million $ 5,940
Feb 5, 3 AM $ 3.67
+4.86%
$ 361.54 million $ 5,662
Feb 5, 2 AM $ 3.44
-0.18%
$ 344.15 million $ 4,368
Feb 5, 1 AM $ 3.44
+0.10%
$ 344.3 million $ 4,330
Feb 5, 12 AM $ 3.47
+0.00%
$ 347.24 million $ 4,267
Feb 4, 11 PM $ 3.45
+0.00%
$ 344.86 million $ 4,256
Feb 4, 10 PM $ 3.47
-0.44%
$ 347.1 million $ 4,255
Feb 4, 8 PM $ 3.55
+0.00%
$ 355.14 million $ 4,742
Feb 4, 3 PM $ 3.89
+0.00%
$ 388.9 million $ 3,876
Feb 4, 1 PM $ 4.01
+0.20%
$ 401.17 million $ 3,755
Feb 4, 12 PM $ 4.02
-0.68%
$ 402.24 million $ 3,698
Feb 4, 11 AM $ 4.05
+0.00%
$ 404.98 million $ 3,685
Feb 4, 9 AM $ 4.12
-0.80%
$ 411.72 million $ 3,555
Feb 4, 8 AM $ 4.15
-0.63%
$ 415.04 million $ 3,547
Feb 4, 7 AM $ 4.08
+3.98%
$ 407.98 million $ 2,908
Feb 4, 6 AM $ 3.92
-0.81%
$ 392.24 million $ 2,043
Feb 4, 5 AM $ 3.97
-0.82%
$ 397.16 million $ 1,777
Feb 4, 4 AM $ 3.79
-0.24%
$ 378.58 million $ 735
Feb 4, 3 AM $ 3.76
+0.00%
$ 376.08 million $ 2,272
Feb 4, 2 AM $ 3.79
-2.23%
$ 378.64 million $ 2,133
Feb 4, 1 AM $ 3.89
+0.15%
$ 388.9 million $ 1,994