Pton Token Historical Data

PTON Page 8
Download
Date Close Price change Market cap Trading volume
Feb 15, 4 AM $ 2.05
+0.00%
$ -- $ 169
Feb 15, 3 AM $ 2.04
-0.25%
$ 205.01 million $ 113
Feb 15, 2 AM $ 2.05
-0.50%
$ 204.92 million $ 464
Feb 15, 1 AM $ 2.05
+0.00%
$ 205.33 million $ 457
Feb 15, 12 AM $ 2.05
-0.84%
$ 205.37 million $ 452
Feb 14, 5 PM $ 2.07
+0.05%
$ 206.95 million $ 382
Feb 14, 4 PM $ 2.07
+0.00%
$ 207.27 million $ 371
Feb 14, 3 PM $ 2.09
-1.59%
$ 209.17 million $ 347
Feb 14, 2 PM $ 2.13
-0.53%
$ 213.06 million $ 103
Feb 14, 1 PM $ 2.14
+0.08%
$ 214.03 million $ 2
Feb 14, 11 AM $ 2.14
+0.00%
$ 214.32 million $ 439
Feb 14, 8 AM $ 2.12
+0.32%
$ 212.23 million $ 434
Feb 14, 7 AM $ 2.13
+0.29%
$ 212.95 million $ 309
Feb 14, 6 AM $ 2.13
+0.00%
$ 213.42 million $ 254
Feb 14, 5 AM $ 2.14
+0.08%
$ 213.89 million $ 247
Feb 14, 4 AM $ 2.14
+0.00%
$ 213.71 million $ 240
Feb 14, 3 AM $ 2.15
-1.10%
$ 215.36 million $ 239
Feb 14, 2 AM $ 2.2
+0.00%
$ 219.94 million $ 1,998
Feb 13, 5 PM $ 2.19
-1.56%
$ 218.64 million $ 1,911
Feb 13, 4 PM $ 2.21
+0.00%
$ 221.39 million $ 1,675
Feb 13, 12 PM $ 2.17
+0.00%
$ 217.14 million $ 1,668
Feb 13, 10 AM $ 2.17
+0.00%
$ 217.49 million $ 1,616
Feb 13, 9 AM $ 2.17
-1.87%
$ 217.09 million $ 1,608
Feb 13, 8 AM $ 2.08
+1.04%
$ 208.38 million $ 791
Feb 13, 7 AM $ 2.06
-1.86%
$ 206.22 million $ 726
Feb 13, 6 AM $ 2.09
+0.00%
$ 208.94 million $ 553
Feb 13, 5 AM $ 2.13
-0.98%
$ 212.62 million $ 527
Feb 13, 4 AM $ 2.22
+0.00%
$ 222.24 million $ 176
Feb 13, 3 AM $ 2.23
+0.16%
$ 223.25 million $ 126
Feb 13, 2 AM $ 2.26
+0.00%
$ 226.34 million $ 274
Feb 12, 11 PM $ 2.27
+0.00%
$ 226.6 million $ 233
Feb 12, 6 PM $ 2.25
+0.00%
$ 225.3 million $ 231
Feb 12, 5 PM $ 2.24
+0.00%
$ 224.43 million $ 213
Feb 12, 4 PM $ 2.24
-0.53%
$ 224.2 million $ 204
Feb 12, 3 PM $ 2.28
+0.00%
$ 228.39 million $ 154
Feb 12, 2 PM $ 2.3
-0.48%
$ 229.61 million $ 125
Feb 12, 9 AM $ 2.34
+0.00%
$ 233.66 million $ 463
Feb 12, 6 AM $ 2.35
+0.00%
$ 235.16 million $ 442
Feb 12, 4 AM $ 2.36
-0.08%
$ 236.22 million $ 386
Feb 12, 3 AM $ 2.36
-0.21%
$ 235.99 million $ 362
Feb 12, 2 AM $ 2.4
-0.77%
$ 239.56 million $ 722
Feb 12, 1 AM $ 2.42
-0.27%
$ 241.9 million $ 607
Feb 11, 5 PM $ 2.37
+0.00%
$ 236.7 million $ 517
Feb 11, 2 PM $ 2.38
+0.00%
$ 238.09 million $ 450
Feb 11, 12 PM $ 2.38
+0.13%
$ 237.85 million $ 430
Feb 11, 10 AM $ 2.38
+0.00%
$ 237.84 million $ 409
Feb 11, 9 AM $ 2.39
+0.00%
$ 239.47 million $ 411
Feb 11, 8 AM $ 2.42
-1.59%
$ 241.84 million $ 276
Feb 11, 7 AM $ 2.44
+0.00%
$ 244.46 million $ 232
Feb 11, 6 AM $ 2.46
-1.64%
$ 245.88 million $ 227