Pton Token Historical Data

PTON Page 3
Download
Date Close Price change Market cap Trading volume
Mar 26, 9 AM $ 0.241
+0.00%
$ 24.11 million $ 30
Mar 26, 1 AM $ 0.248
+0.00%
$ 24.78 million $ 17
Mar 26, 12 AM $ 0.248
-0.10%
$ 24.78 million $ 16
Mar 25, 11 PM $ 0.248
-0.01%
$ 24.81 million $ 15
Mar 25, 10 PM $ 0.248
+0.00%
$ 24.76 million $ 14
Mar 25, 4 PM $ 0.247
+0.00%
$ 24.75 million $ 12
Mar 25, 3 PM $ 0.248
+0.00%
$ 24.77 million $ 9
Mar 25, 1 AM $ 0.246
+0.00%
$ 24.56 million $ 50
Mar 24, 3 PM $ 0.243
+0.00%
$ 24.29 million $ 57
Mar 24, 5 AM $ 0.244
-0.06%
$ 24.4 million $ 104
Mar 24, 3 AM $ 0.246
-0.11%
$ 24.6 million $ 95
Mar 24, 2 AM $ 0.247
+0.00%
$ 24.74 million $ 93
Mar 24, 1 AM $ 0.248
+0.00%
$ 24.78 million $ 87
Mar 23, 5 PM $ 0.247
+0.00%
$ 24.74 million $ 294
Mar 23, 4 PM $ 0.249
-1.27%
$ 24.89 million $ 294
Mar 23, 3 PM $ 0.251
+0.28%
$ 25.12 million $ 277
Mar 23, 2 PM $ 0.251
+0.00%
$ 25.12 million $ 259
Mar 23, 7 AM $ 0.246
+0.00%
$ 24.56 million $ 268
Mar 23, 6 AM $ 0.248
-0.06%
$ 24.78 million $ 250
Mar 23, 12 AM $ 0.246
-0.19%
$ 24.63 million $ 251
Mar 22, 9 PM $ 0.24
+0.00%
$ 23.99 million $ 137
Mar 22, 1 PM $ 0.236
+0.00%
$ 23.62 million $ 38
Mar 22, 8 AM $ 0.239
+0.00%
$ 23.9 million $ 46
Mar 22, 7 AM $ 0.239
+0.00%
$ 23.9 million $ 44
Mar 21, 2 PM $ 0.243
+0.00%
$ 24.33 million $ 100
Mar 21, 1 PM $ 0.243
+0.00%
$ 24.33 million $ 99
Mar 21, 12 PM $ 0.243
-0.10%
$ 24.34 million $ 99
Mar 21, 11 AM $ 0.243
+0.02%
$ 24.34 million $ 124
Mar 21, 9 AM $ 0.245
-0.40%
$ 24.47 million $ 178
Mar 21, 7 AM $ 0.246
+0.00%
$ 24.55 million $ 458
Mar 21, 4 AM $ 0.246
+0.00%
$ 24.56 million $ 478
Mar 21, 3 AM $ 0.245
+0.05%
$ 24.55 million $ 477
Mar 21, 2 AM $ 0.246
-0.03%
$ 24.6 million $ 487
Mar 21, 12 AM $ 0.249
+0.00%
$ 24.86 million $ 518
Mar 20, 11 PM $ 0.249
+0.00%
$ 24.86 million $ 499
Mar 20, 1 PM $ 0.25
+0.00%
$ -- $ 529
Mar 20, 12 PM $ 0.252
+0.00%
$ 25.21 million $ 468
Mar 20, 7 AM $ 0.237
+0.00%
$ 23.66 million $ 235
Mar 20, 3 AM $ 0.23
+0.00%
$ 23.03 million $ 147
Mar 20, 1 AM $ 0.227
+0.00%
$ 22.68 million $ 93
Mar 19, 4 PM $ 0.225
-0.20%
$ 22.51 million $ 145
Mar 19, 1 PM $ 0.227
-0.64%
$ 22.68 million $ 137
Mar 19, 7 AM $ 0.233
+0.00%
$ 23.28 million $ 152
Mar 19, 6 AM $ 0.233
+0.66%
$ 23.26 million $ 150
Mar 19, 5 AM $ 0.231
-0.13%
$ 23.11 million $ 129
Mar 19, 3 AM $ 0.234
+0.29%
$ 23.44 million $ 103
Mar 19, 2 AM $ 0.234
+0.01%
$ 23.38 million $ 103
Mar 18, 4 PM $ 0.23
+0.19%
$ 22.96 million $ 64
Mar 18, 2 PM $ 0.232
-0.37%
$ 23.16 million $ 71
Mar 18, 9 AM $ 0.24
+0.02%
$ 23.96 million $ 74