Pton Token Historical Data

PTON Page 2
Download
Date Close Price change Market cap Trading volume
Apr 4, 3 AM $ 0.144
+0.00%
$ 14.45 million $ 365
Apr 3, 10 AM $ 0.163
+0.00%
$ 16.32 million $ 14
Apr 3, 9 AM $ 0.163
-0.34%
$ 16.34 million $ 16
Apr 3, 8 AM $ 0.164
-0.10%
$ 16.4 million $ 21
Apr 2, 5 PM $ 0.163
+0.00%
$ 16.3 million $ 42
Apr 2, 9 AM $ 0.165
-0.64%
$ 16.48 million $ 134
Apr 2, 8 AM $ 0.167
+0.00%
$ 16.65 million $ 136
Apr 2, 6 AM $ 0.167
+0.00%
$ 16.73 million $ 141
Apr 2, 3 AM $ 0.168
-0.51%
$ 16.84 million $ 170
Apr 1, 3 PM $ 0.174
+0.00%
$ 17.44 million $ 244
Apr 1, 2 PM $ 0.18
-0.42%
$ 17.96 million $ 161
Apr 1, 1 PM $ 0.181
+0.00%
$ 18.05 million $ 163
Apr 1, 10 AM $ 0.181
+0.02%
$ 18.13 million $ 196
Apr 1, 9 AM $ 0.181
-0.19%
$ 18.13 million $ 195
Apr 1, 8 AM $ 0.182
+0.00%
$ 18.25 million $ 242
Apr 1, 7 AM $ 0.183
+0.00%
$ 18.34 million $ 257
Apr 1, 4 AM $ 0.183
-0.20%
$ 18.34 million $ 285
Apr 1, 2 AM $ 0.185
+0.00%
$ 18.47 million $ 278
Apr 1, 1 AM $ 0.185
+0.00%
$ 18.52 million $ 287
Mar 31, 4 PM $ 0.186
-0.94%
$ 18.64 million $ 302
Mar 31, 3 PM $ 0.188
-0.42%
$ 18.76 million $ 319
Mar 31, 2 PM $ 0.189
+0.31%
$ 18.86 million $ 318
Mar 31, 1 PM $ 0.187
+0.00%
$ 18.71 million $ 310
Mar 31, 12 PM $ 0.188
-0.31%
$ 18.84 million $ 290
Mar 31, 11 AM $ 0.188
+0.00%
$ 18.84 million $ 269
Mar 31, 10 AM $ 0.189
+0.00%
$ 18.95 million $ 270
Mar 31, 9 AM $ 0.19
-2.04%
$ 19.02 million $ 264
Mar 31, 8 AM $ 0.196
+0.00%
$ 19.58 million $ 226
Mar 31, 7 AM $ 0.197
-0.80%
$ 19.72 million $ 240
Mar 30, 10 PM $ 0.206
+0.00%
$ 20.63 million $ 178
Mar 30, 3 PM $ 0.21
+0.00%
$ 21.03 million $ 137
Mar 30, 9 AM $ 0.211
-0.88%
$ 21.1 million $ 139
Mar 30, 8 AM $ 0.214
+0.00%
$ 21.43 million $ 91
Mar 30, 2 AM $ 0.218
-0.01%
$ 21.8 million $ 89
Mar 29, 4 PM $ 0.216
+0.00%
$ 21.59 million $ 90
Mar 29, 2 PM $ 0.217
+0.00%
$ 21.65 million $ 87
Mar 29, 8 AM $ 0.219
-0.16%
$ 21.86 million $ 110
Mar 29, 7 AM $ 0.219
-0.02%
$ 21.9 million $ 105
Mar 29, 6 AM $ 0.22
+0.00%
$ 21.98 million $ 89
Mar 29, 5 AM $ 0.223
+0.00%
$ 22.27 million $ 40
Mar 28, 4 PM $ 0.224
+0.00%
$ 22.45 million $ 40
Mar 28, 11 AM $ 0.225
+0.00%
$ 22.5 million $ 46
Mar 28, 4 AM $ 0.225
+0.00%
$ 22.54 million $ 57
Mar 27, 11 PM $ 0.225
+0.00%
$ 22.53 million $ 72
Mar 27, 7 AM $ 0.235
+0.06%
$ 23.52 million $ 90
Mar 27, 4 AM $ 0.236
-0.35%
$ 23.57 million $ 88
Mar 27, 3 AM $ 0.237
-0.04%
$ 23.68 million $ 92
Mar 26, 10 PM $ 0.238
+0.00%
$ 23.8 million $ 85
Mar 26, 2 PM $ 0.24
+0.00%
$ 24.04 million $ 59
Mar 26, 9 AM $ 0.241
+0.00%
$ 24.11 million $ 30