Pton Token Historical Data

PTON Page 5
Download
Date Close Price change Market cap Trading volume
Mar 9, 4 AM $ 0.214
+0.00%
$ 21.36 million $ 517
Mar 9, 3 AM $ 0.214
-0.09%
$ 21.36 million $ 517
Mar 8, 4 PM $ 0.212
+0.00%
$ 21.2 million $ 514
Mar 8, 12 PM $ 0.214
+0.00%
$ 21.4 million $ 507
Mar 8, 11 AM $ 0.215
+0.09%
$ 21.52 million $ 480
Mar 8, 6 AM $ 0.214
+0.00%
$ 21.38 million $ 462
Mar 8, 12 AM $ 0.215
+0.00%
$ 21.48 million $ 457
Mar 7, 11 PM $ 0.215
-0.03%
$ 21.5 million $ 455
Mar 7, 7 PM $ 0.216
-0.02%
$ 21.56 million $ 456
Mar 7, 5 PM $ 0.217
+0.00%
$ 21.67 million $ 449
Mar 7, 4 PM $ 0.217
+0.00%
$ 21.66 million $ 453
Mar 7, 11 AM $ 0.219
+0.00%
$ 21.87 million $ 448
Mar 7, 9 AM $ 0.219
-0.08%
$ 21.87 million $ 445
Mar 7, 8 AM $ 0.219
+6.27%
$ 21.88 million $ 446
Mar 7, 7 AM $ 0.206
+0.74%
$ 20.6 million $ 175
Mar 7, 5 AM $ 0.203
+0.00%
$ 20.32 million $ 125
Mar 7, 4 AM $ 0.203
+0.00%
$ 20.34 million $ 119
Mar 6, 8 PM $ 0.208
+0.00%
$ 20.77 million $ 73
Mar 6, 6 PM $ 0.208
+0.00%
$ 20.79 million $ 72
Mar 6, 11 AM $ 0.213
+0.00%
$ 21.34 million $ 28
Mar 6, 9 AM $ 0.217
+0.00%
$ 21.66 million $ 4
Mar 6, 8 AM $ 0.217
+0.00%
$ 21.68 million $ 2
Mar 6, 7 AM $ 0.216
+0.12%
$ 21.58 million $ 46
Mar 6, 5 AM $ 0.217
+0.21%
$ 21.72 million $ 25
Mar 6, 4 AM $ 0.218
-0.07%
$ 21.82 million $ 23
Mar 6, 1 AM $ 0.22
+0.00%
$ 22 million $ 73
Mar 5, 3 PM $ 0.222
+0.00%
$ 22.23 million $ 60
Mar 5, 2 PM $ 0.223
+0.03%
$ 22.33 million $ 58
Mar 5, 10 AM $ 0.227
+0.88%
$ 22.73 million $ 27
Mar 5, 9 AM $ 0.225
+0.00%
$ 22.52 million $ 19
Mar 5, 4 AM $ 0.23
+0.00%
$ 23.04 million $ 11
Mar 5, 2 AM $ 0.231
+0.21%
$ 23.07 million $ 213
Mar 5, 1 AM $ 0.231
+0.00%
$ 23.14 million $ 209
Mar 4, 11 PM $ 0.233
-0.45%
$ 23.27 million $ 191
Mar 4, 6 PM $ 0.233
+0.00%
$ 23.35 million $ 176
Mar 4, 12 PM $ 0.239
-0.65%
$ 23.85 million $ 45
Mar 4, 11 AM $ 0.24
+0.00%
$ 23.98 million $ 38
Mar 4, 9 AM $ 0.241
+0.00%
$ -- $ 20
Mar 4, 8 AM $ 0.238
+0.04%
$ 23.8 million $ 18
Mar 4, 4 AM $ 0.235
+0.00%
$ 23.52 million $ 11
Mar 4, 3 AM $ 0.235
-0.29%
$ 23.54 million $ 11
Mar 4, 2 AM $ 0.235
-0.56%
$ 23.53 million $ 1,832
Mar 3, 5 AM $ 0.395
-2.93%
$ 39.54 million $ 197
Mar 3, 4 AM $ 0.409
+0.00%
$ 40.87 million $ 28
Mar 3, 3 AM $ 0.409
+0.00%
$ 40.91 million $ 109
Mar 3, 2 AM $ 0.411
+0.00%
$ 41.06 million $ 93
Mar 3, 1 AM $ 0.414
+0.47%
$ 41.41 million $ 84
Mar 3, 12 AM $ 0.412
-0.06%
$ 41.19 million $ 83
Mar 2, 10 PM $ 0.413
+0.00%
$ 41.34 million $ 79
Mar 2, 9 PM $ 0.411
+0.00%
$ 41.13 million $ 65