Pton Token Historical Data

PTON Page 11
Download
Date Close Price change Market cap Trading volume
Feb 4, 12 AM $ 3.89
-0.30%
$ 388.77 million $ 1,850
Feb 3, 11 PM $ 3.9
-1.02%
$ 390.4 million $ 1,803
Feb 3, 5 PM $ 3.96
+0.00%
$ 395.8 million $ 1,710
Feb 3, 3 PM $ 4
+0.00%
$ 400.44 million $ 1,690
Feb 3, 1 PM $ 4.05
+0.00%
$ 404.74 million $ 1,663
Feb 3, 11 AM $ 4.02
-2.10%
$ 402.4 million $ 1,380
Feb 2, 2 PM $ 4.39
+0.00%
$ 439.12 million $ 3,842
Feb 2, 1 PM $ 4.38
+0.00%
$ 438.29 million $ 3,841
Feb 2, 11 AM $ 4.38
+0.17%
$ 438.27 million $ 3,835
Feb 2, 10 AM $ 4.43
+0.00%
$ 442.56 million $ 3,637
Feb 2, 5 AM $ 4.29
-3.51%
$ 429.22 million $ 3,355
Feb 2, 4 AM $ 4.51
+0.00%
$ 451.17 million $ 3,118
Feb 2, 2 AM $ 4.57
-2.45%
$ 457.2 million $ 7,611
Feb 2, 1 AM $ 4.72
+14.57%
$ 471.91 million $ 7,350
Feb 2, 12 AM $ 4.13
+0.53%
$ 413.41 million $ 4,274
Feb 1, 11 PM $ 4.05
+0.00%
$ 405.46 million $ 4,191
Feb 1, 6 PM $ 4.11
+0.51%
$ 411.42 million $ 4,147
Feb 1, 5 PM $ 4.08
-1.01%
$ 408.06 million $ 4,116
Feb 1, 2 PM $ 4.21
-0.72%
$ 421.26 million $ 4,057
Feb 1, 1 PM $ 4.25
-0.70%
$ 425.24 million $ 4,060
Feb 1, 12 PM $ 4.28
-0.56%
$ 428.04 million $ 3,955
Feb 1, 11 AM $ 4.31
-1.47%
$ 430.51 million $ 3,909
Feb 1, 10 AM $ 4.49
-1.33%
$ 448.72 million $ 3,527
Feb 1, 9 AM $ 4.54
+0.00%
$ 454.39 million $ 3,321
Feb 1, 8 AM $ 4.59
-0.88%
$ 459.74 million $ 3,152
Feb 1, 7 AM $ 4.63
-1.18%
$ 463.07 million $ 2,968
Feb 1, 6 AM $ 4.75
+0.27%
$ 474.59 million $ 2,644
Feb 1, 5 AM $ 4.78
+0.13%
$ 477.81 million $ 2,553
Feb 1, 3 AM $ 4.77
-0.97%
$ 476.62 million $ 2,552
Feb 1, 2 AM $ 4.82
+0.26%
$ 480.94 million $ 5,752
Feb 1, 1 AM $ 4.8
-2.18%
$ 480.13 million $ 5,700
Feb 1, 12 AM $ 4.92
+8.22%
$ 492.32 million $ 5,350
Jan 31, 11 PM $ 4.5
-0.03%
$ 450.05 million $ 3,275
Jan 31, 9 PM $ 4.54
-0.30%
$ 454.15 million $ 3,078
Jan 31, 5 PM $ 4.77
-0.21%
$ 476.77 million $ 2,628
Jan 31, 3 PM $ 4.94
-0.23%
$ 494.15 million $ 2,687
Jan 31, 12 PM $ 5.13
+0.00%
$ 512.58 million $ 2,716
Jan 31, 9 AM $ 5.17
-0.16%
$ 516.95 million $ 2,638
Jan 31, 8 AM $ 5.17
-1.19%
$ 517.45 million $ 2,515
Jan 31, 6 AM $ 5.3
-0.10%
$ 530.06 million $ 2,418
Jan 31, 5 AM $ 5.31
+0.53%
$ 530.69 million $ 2,270
Jan 31, 4 AM $ 5.28
+0.22%
$ 528.29 million $ 2,004
Jan 30, 7 AM $ 5.24
+0.00%
$ 524.03 million $ 2,144
Jan 30, 6 AM $ 5.38
+0.00%
$ 538.49 million $ 1,686
Jan 30, 5 AM $ 5.43
-0.33%
$ 542.7 million $ 1,545
Jan 30, 4 AM $ 5.45
+0.40%
$ 544.71 million $ 1,474
Jan 30, 3 AM $ 5.42
+0.12%
$ 541.97 million $ 1,424
Jan 30, 2 AM $ 5.42
+0.56%
$ 542.18 million $ 6,398
Jan 29, 5 AM $ 5.87
+0.00%
$ 586.54 million $ 2,229
Jan 29, 4 AM $ 5.91
-1.89%
$ 591 million $ 1,978