Pton Token Historical Data

PTON Page 7
Download
Date Close Price change Market cap Trading volume
Feb 23, 12 AM $ 1.75
+0.00%
$ 175.07 million $ 605
Feb 22, 10 PM $ 1.75
+0.08%
$ 175.2 million $ 579
Feb 22, 9 PM $ 1.75
-0.01%
$ 175.17 million $ 573
Feb 22, 4 PM $ 1.78
+0.00%
$ 177.89 million $ 476
Feb 22, 3 PM $ 1.78
+0.00%
$ 177.54 million $ 489
Feb 22, 1 PM $ 1.86
+0.00%
$ 186.24 million $ 22
Feb 22, 10 AM $ 1.89
+0.05%
$ 188.64 million $ 868
Feb 22, 9 AM $ 1.89
+0.38%
$ 188.5 million $ 843
Feb 22, 8 AM $ 1.92
+1.36%
$ 192.18 million $ 564
Feb 21, 10 PM $ 2.03
+0.01%
$ 202.87 million $ 104
Feb 21, 9 PM $ 2.03
+0.04%
$ 202.91 million $ 95
Feb 21, 5 PM $ 2.03
-0.18%
$ 203.47 million $ 74
Feb 21, 11 AM $ 2.06
-0.96%
$ 206.45 million $ 100
Feb 20, 11 PM $ 2.08
+0.00%
$ 207.91 million $ 88
Feb 20, 4 PM $ 2.05
-0.11%
$ 204.96 million $ 69
Feb 20, 12 PM $ 2.04
+2.88%
$ 203.92 million $ 1,152
Feb 20, 11 AM $ 2
-1.51%
$ 199.75 million $ 793
Feb 20, 10 AM $ 2.03
+0.00%
$ 202.77 million $ 698
Feb 20, 9 AM $ 2.03
+0.33%
$ 202.77 million $ 692
Feb 20, 6 AM $ 2.06
+0.00%
$ 205.67 million $ 514
Feb 20, 2 AM $ 1.98
+0.00%
$ 197.95 million $ 260
Feb 19, 7 AM $ 2.95
+0.00%
$ 294.85 million $ 88
Feb 18, 7 AM $ 2.1
+0.00%
$ 209.86 million $ 27
Feb 18, 1 AM $ 2.11
-0.52%
$ 210.65 million $ 475
Feb 18, 12 AM $ 2.13
+0.00%
$ 212.52 million $ 448
Feb 17, 9 PM $ 2.15
+0.00%
$ 214.79 million $ 338
Feb 17, 8 PM $ 2.15
+0.00%
$ 214.74 million $ 336
Feb 17, 5 PM $ 2.14
+0.00%
$ 213.89 million $ 325
Feb 17, 2 PM $ 2.13
+0.00%
$ 213.29 million $ 318
Feb 17, 10 AM $ 2.17
+0.00%
$ 216.61 million $ 255
Feb 17, 4 AM $ 2.21
-1.41%
$ 221.38 million $ 178
Feb 16, 5 PM $ 2.2
+0.00%
$ 219.83 million $ 2,027
Feb 16, 1 PM $ 2.27
-0.61%
$ 227.14 million $ 1,900
Feb 16, 12 PM $ 2.29
+1.57%
$ 228.6 million $ 1,856
Feb 16, 10 AM $ 2.26
+0.00%
$ 225.75 million $ 1,798
Feb 16, 9 AM $ 2.25
+0.00%
$ 224.72 million $ 1,779
Feb 16, 8 AM $ 2.22
+1.90%
$ 222.44 million $ 1,699
Feb 16, 7 AM $ 2.17
+2.88%
$ 216.82 million $ 1,269
Feb 16, 6 AM $ 2.11
-0.66%
$ 210.79 million $ 1,052
Feb 16, 5 AM $ 2.13
-0.84%
$ 212.54 million $ 953
Feb 16, 4 AM $ 2.14
+0.38%
$ 214.36 million $ 936
Feb 16, 2 AM $ 2.15
-0.70%
$ 214.62 million $ 1,933
Feb 16, 1 AM $ 2.18
+5.96%
$ 218.36 million $ 1,691
Feb 16, 12 AM $ 2.06
+0.00%
$ 205.54 million $ 1,080
Feb 15, 5 PM $ 1.25
+0.00%
$ 125.35 million $ 654
Feb 15, 4 PM $ 1.41
-33.18%
$ 140.64 million $ 646
Feb 15, 1 PM $ 2.11
-0.96%
$ 211.1 million $ 840
Feb 15, 11 AM $ 2
+0.00%
$ 199.94 million $ 129
Feb 15, 6 AM $ 2.05
-0.20%
$ 205.39 million $ 188
Feb 15, 5 AM $ 2.06
+0.24%
$ 205.82 million $ 176