Pton Token Historical Data

PTON Page 6
Download
Date Close Price change Market cap Trading volume
Mar 2, 10 AM $ 0.402
-0.23%
$ 40.21 million $ 52
Mar 2, 9 AM $ 0.404
+0.00%
$ 40.39 million $ 42
Mar 2, 7 AM $ 0.407
+0.00%
$ -- $ 49
Mar 2, 6 AM $ 0.412
+0.00%
$ 41.18 million $ 39
Mar 2, 4 AM $ 0.411
+0.00%
$ 41.06 million $ 7
Mar 1, 9 PM $ 0.408
+0.00%
$ 40.84 million $ 91
Mar 1, 5 PM $ 0.416
+0.00%
$ 41.57 million $ 59
Mar 1, 11 AM $ 0.418
+0.00%
$ 41.82 million $ 24
Mar 1, 6 AM $ 0.419
-0.77%
$ 41.86 million $ 19
Mar 1, 5 AM $ 0.422
-0.55%
$ 42.21 million $ 14
Feb 28, 5 PM $ 0.408
+0.00%
$ 40.82 million $ 763
Feb 28, 2 PM $ 0.408
+0.00%
$ 40.82 million $ 753
Feb 28, 12 PM $ 0.404
+0.00%
$ 40.42 million $ 752
Feb 28, 11 AM $ 0.404
+0.52%
$ 40.43 million $ 752
Feb 28, 10 AM $ 0.403
-8.34%
$ 40.28 million $ 750
Feb 28, 9 AM $ 0.44
-0.11%
$ 44.05 million $ 352
Feb 28, 8 AM $ 0.44
-0.62%
$ 44.04 million $ 337
Feb 27, 3 PM $ 0.488
+0.00%
$ 48.84 million $ 798
Feb 27, 1 PM $ 0.489
-0.69%
$ 48.86 million $ 797
Feb 27, 12 PM $ 0.495
-0.83%
$ 49.49 million $ 774
Feb 27, 11 AM $ 0.5
-0.56%
$ 49.99 million $ 746
Feb 27, 10 AM $ 0.503
-0.04%
$ 50.31 million $ 733
Feb 26, 4 AM $ 0.592
+0.00%
$ -- $ 12
Feb 26, 1 AM $ 0.593
+0.00%
$ 59.31 million $ 19
Feb 25, 10 PM $ 0.593
-0.05%
$ 59.32 million $ 17
Feb 25, 7 AM $ 0.57
+0.00%
$ 57.03 million $ 226
Feb 25, 5 AM $ 0.574
+0.00%
$ 57.36 million $ 3
Feb 24, 10 PM $ 0.576
-0.06%
$ 57.63 million $ 4,614
Feb 24, 9 PM $ 0.584
-1.44%
$ 58.41 million $ 4,680
Feb 24, 12 PM $ 0.631
+0.00%
$ 63.1 million $ 4,497
Feb 24, 11 AM $ 0.635
-0.14%
$ 63.52 million $ 4,500
Feb 24, 10 AM $ 0.701
+0.00%
$ 70.07 million $ 5,000
Feb 24, 9 AM $ 0.715
+0.00%
$ 71.48 million $ 5,154
Feb 24, 6 AM $ 0.833
+0.00%
$ 83.29 million $ 4,110
Feb 24, 3 AM $ 0.863
-0.68%
$ 86.32 million $ 4,111
Feb 24, 2 AM $ 0.909
-0.58%
$ 90.87 million $ 3,795
Feb 24, 1 AM $ 0.914
-1.30%
$ 91.36 million $ 3,761
Feb 24, 12 AM $ 0.955
+0.00%
$ 95.45 million $ 4,918
Feb 23, 2 PM $ 1.06
+0.00%
$ 106.43 million $ 3,730
Feb 23, 1 PM $ 1.07
-6.57%
$ 106.65 million $ 3,545
Feb 23, 12 PM $ 1.21
+0.00%
$ 120.91 million $ 2,678
Feb 23, 10 AM $ 1.22
+0.00%
$ 121.76 million $ 2,719
Feb 23, 9 AM $ 1.25
+0.00%
$ 124.53 million $ 2,744
Feb 23, 8 AM $ 1.26
-5.65%
$ 126 million $ 2,446
Feb 23, 7 AM $ 1.34
+0.00%
$ 133.98 million $ 2,044
Feb 23, 6 AM $ 1.4
-2.66%
$ 140.36 million $ 1,877
Feb 23, 5 AM $ 1.44
-2.01%
$ 144.48 million $ 1,356
Feb 23, 4 AM $ 1.55
+0.00%
$ 155.15 million $ 764
Feb 23, 3 AM $ 1.55
-2.49%
$ 155.24 million $ 486
Feb 23, 2 AM $ 1.59
-4.70%
$ 159.36 million $ 980