Pton Token Historical Data

PTON Page 12
Download
Date Close Price change Market cap Trading volume
Jan 29, 3 AM $ 6.03
-0.36%
$ 602.89 million $ 1,520
Jan 29, 2 AM $ 6.14
-0.03%
$ 614.47 million $ 5,890
Jan 29, 1 AM $ 6.15
-2.39%
$ 615.1 million $ 5,788
Jan 29, 12 AM $ 6.3
-2.36%
$ 630.29 million $ 5,421
Jan 28, 10 PM $ 6.48
+0.00%
$ 648.04 million $ 4,953
Jan 28, 6 PM $ 6.48
+0.00%
$ 648.32 million $ 4,941
Jan 28, 5 PM $ 6.49
-0.09%
$ 649.5 million $ 4,815
Jan 28, 4 PM $ 6.51
-0.30%
$ 651.29 million $ 4,761
Jan 28, 3 PM $ 6.52
-0.31%
$ 651.93 million $ 4,679
Jan 28, 2 PM $ 6.55
-0.47%
$ 654.72 million $ 4,684
Jan 28, 1 PM $ 6.57
-1.33%
$ 657.09 million $ 4,646
Jan 28, 12 PM $ 6.65
-0.28%
$ 665.6 million $ 4,341
Jan 28, 11 AM $ 6.65
+0.00%
$ 665.24 million $ 4,321
Jan 28, 10 AM $ 6.68
-0.60%
$ 668.07 million $ 4,264
Jan 28, 9 AM $ 6.72
-3.08%
$ 671.8 million $ 4,043
Jan 28, 8 AM $ 6.93
-1.69%
$ 693.45 million $ 3,419
Jan 28, 7 AM $ 7.06
-0.51%
$ 705.75 million $ 2,995
Jan 28, 6 AM $ 7.07
-0.47%
$ 706.75 million $ 3,016
Jan 28, 5 AM $ 7.09
-1.13%
$ 709.07 million $ 1,018
Jan 28, 4 AM $ 7.17
-0.18%
$ 716.93 million $ 732
Jan 28, 3 AM $ 7.17
-0.94%
$ 717.28 million $ 665
Jan 28, 2 AM $ 7.24
+0.20%
$ 724.34 million $ 15,881
Jan 28, 1 AM $ 7.32
+0.00%
$ 732.16 million $ 17,387
Jan 27, 6 PM $ 7.28
+0.00%
$ 728.14 million $ 15,614
Jan 27, 5 PM $ 7.24
-1.14%
$ 723.51 million $ 15,473
Jan 27, 4 PM $ 7.32
+0.75%
$ 731.63 million $ 15,422
Jan 27, 3 PM $ 7.31
-0.25%
$ 731.48 million $ 15,323
Jan 27, 2 PM $ 7.35
+0.01%
$ 734.51 million $ 15,308
Jan 27, 1 PM $ 7.33
-0.26%
$ 732.58 million $ 15,268
Jan 27, 12 PM $ 7.35
-0.33%
$ 735.01 million $ 15,273
Jan 27, 11 AM $ 7.37
-0.80%
$ 736.89 million $ 15,124
Jan 27, 10 AM $ 7.44
-0.81%
$ 744.27 million $ 15,090
Jan 27, 9 AM $ 7.54
+0.00%
$ 753.67 million $ 15,804
Jan 26, 2 PM $ 7.61
-4.53%
$ 761.24 million $ 12,678
Jan 26, 1 PM $ 7.96
+0.19%
$ 796.44 million $ 12,121
Jan 26, 12 PM $ 7.96
+0.00%
$ 796.45 million $ 12,194
Jan 26, 11 AM $ 8.01
+0.05%
$ 800.55 million $ 12,054
Jan 26, 10 AM $ 8.01
-0.72%
$ 801 million $ 12,051
Jan 26, 9 AM $ 8.1
-2.89%
$ 810.33 million $ 11,852
Jan 26, 8 AM $ 8.39
-5.04%
$ 839.28 million $ 11,500
Jan 26, 7 AM $ 8.84
+8.42%
$ 884.1 million $ 10,647
Jan 26, 6 AM $ 8.18
-0.45%
$ 817.68 million $ 7,053
Jan 26, 5 AM $ 8.22
-1.20%
$ 821.52 million $ 6,918
Jan 26, 4 AM $ 8.31
+0.00%
$ 830.98 million $ 6,756
Jan 26, 3 AM $ 8.45
-1.14%
$ 844.88 million $ 6,434
Jan 26, 2 AM $ 8.55
-2.02%
$ 855.39 million $ 13,885
Jan 26, 1 AM $ 8.75
+7.58%
$ 874.77 million $ 13,620
Jan 26, 12 AM $ 8.13
+0.33%
$ 813.48 million $ 8,571
Jan 25, 11 PM $ 8.12
-2.99%
$ 811.7 million $ 8,492
Jan 25, 10 PM $ 8.36
-0.20%
$ 836.09 million $ 7,878