Pton Token Historical Data

PTON Page 4
Download
Date Close Price change Market cap Trading volume
Mar 18, 8 AM $ 0.24
+0.00%
$ 24.03 million $ 62
Mar 18, 7 AM $ 0.24
+0.00%
$ 24.01 million $ 60
Mar 17, 11 PM $ 0.24
-0.04%
$ 24.02 million $ 76
Mar 17, 12 PM $ 0.242
+0.00%
$ 24.21 million $ 83
Mar 17, 11 AM $ 0.242
-0.06%
$ 24.21 million $ 82
Mar 17, 8 AM $ 0.245
+0.13%
$ 24.53 million $ 22
Mar 17, 7 AM $ 0.245
+0.01%
$ 24.48 million $ 20
Mar 17, 6 AM $ 0.245
+0.00%
$ 24.52 million $ 19
Mar 17, 1 AM $ 0.249
+0.11%
$ 24.87 million $ 73
Mar 17, 12 AM $ 0.248
-0.01%
$ 24.85 million $ 70
Mar 16, 1 PM $ 0.248
-0.04%
$ 24.78 million $ 67
Mar 16, 12 PM $ 0.246
+0.00%
$ 24.61 million $ 34
Mar 15, 11 PM $ 0.244
-0.20%
$ 24.43 million $ 42
Mar 15, 12 PM $ 0.239
-0.21%
$ 23.94 million $ 38
Mar 15, 6 AM $ 0.237
+0.04%
$ 23.69 million $ 3
Mar 14, 11 PM $ 0.236
+0.03%
$ 23.59 million $ 485
Mar 14, 5 PM $ 0.234
+0.00%
$ 23.44 million $ 485
Mar 14, 3 PM $ 0.235
+0.00%
$ 23.49 million $ 485
Mar 14, 2 PM $ 0.235
+0.00%
$ 23.49 million $ 483
Mar 14, 9 AM $ 0.235
+0.00%
$ 23.48 million $ 479
Mar 14, 8 AM $ 0.235
+0.00%
$ 23.53 million $ 477
Mar 14, 5 AM $ 0.237
+0.00%
$ 23.67 million $ 461
Mar 13, 11 AM $ 0.245
+0.01%
$ 24.51 million $ 412
Mar 13, 9 AM $ 0.245
+0.00%
$ 24.5 million $ 406
Mar 13, 6 AM $ 0.245
-0.04%
$ 24.47 million $ 382
Mar 13, 4 AM $ 0.245
+0.00%
$ 24.48 million $ 357
Mar 13, 12 AM $ 0.23
-0.49%
$ 22.95 million $ 163
Mar 12, 11 PM $ 0.23
+0.00%
$ 23.04 million $ 142
Mar 12, 10 PM $ 0.23
-0.10%
$ 23.04 million $ 142
Mar 12, 4 PM $ 0.222
-0.33%
$ 22.18 million $ 9
Mar 12, 3 PM $ 0.221
+0.14%
$ 22.11 million $ 5
Mar 12, 1 PM $ 0.224
+0.00%
$ 22.36 million $ 3
Mar 12, 6 AM $ 0.22
+0.00%
$ 21.99 million $ 118
Mar 12, 2 AM $ 0.222
+0.00%
$ 22.24 million $ 447
Mar 11, 2 PM $ 0.222
-0.22%
$ 22.2 million $ 447
Mar 11, 12 PM $ 0.227
+0.00%
$ 22.72 million $ 313
Mar 11, 11 AM $ 0.215
+0.00%
$ 21.52 million $ 95
Mar 11, 10 AM $ 0.212
+1.81%
$ 21.24 million $ 62
Mar 11, 9 AM $ 0.209
-0.03%
$ 20.91 million $ 5
Mar 11, 4 AM $ 0.209
+0.00%
$ 20.87 million $ 4
Mar 11, 3 AM $ 0.209
-0.19%
$ 20.88 million $ 2
Mar 10, 10 PM $ 0.209
+0.07%
$ 20.93 million $ 54
Mar 10, 9 AM $ 0.211
-0.63%
$ 21.05 million $ 53
Mar 10, 8 AM $ 0.211
+0.00%
$ 21.11 million $ 42
Mar 10, 7 AM $ 0.211
+0.00%
$ 21.15 million $ 38
Mar 9, 5 PM $ 0.212
+0.00%
$ 21.25 million $ 624
Mar 9, 3 PM $ 0.214
+0.00%
$ 21.38 million $ 588
Mar 9, 9 AM $ 0.211
+0.00%
$ 21.14 million $ 554
Mar 9, 8 AM $ 0.211
+0.00%
$ 21.1 million $ 542
Mar 9, 7 AM $ 0.21
+0.00%
$ 21.03 million $ 550