Pton Token Historical Data

PTON Page 9
Download
Date Close Price change Market cap Trading volume
Feb 11, 5 AM $ 2.52
+0.05%
$ 252.07 million $ 156
Feb 11, 4 AM $ 2.52
+0.00%
$ 252.41 million $ 138
Feb 11, 3 AM $ 2.57
-0.51%
$ 256.75 million $ 83
Feb 11, 2 AM $ 2.59
+0.39%
$ 258.94 million $ 52
Feb 11, 1 AM $ 2.58
+0.09%
$ 258.49 million $ 46
Feb 10, 11 PM $ 2.57
+0.00%
$ 257.24 million $ 33
Feb 10, 8 PM $ 2.57
-0.13%
$ 256.73 million $ 20
Feb 10, 10 AM $ 2.62
-0.06%
$ 261.57 million $ 2,451
Feb 10, 7 AM $ 2.64
+0.00%
$ 264.04 million $ 2,468
Feb 10, 6 AM $ 2.67
+0.00%
$ 266.57 million $ 2,466
Feb 10, 5 AM $ 2.67
+0.00%
$ 267.24 million $ 2,423
Feb 10, 4 AM $ 2.66
-1.01%
$ 266.28 million $ 2,393
Feb 10, 2 AM $ 2.71
+0.00%
$ 271.32 million $ 2,318
Feb 10, 1 AM $ 2.7
-0.18%
$ 270.02 million $ 2,313
Feb 10, 12 AM $ 2.7
+0.00%
$ 270.12 million $ 2,378
Feb 9, 6 PM $ 2.71
+0.71%
$ 271 million $ 2,258
Feb 9, 2 PM $ 2.65
-1.11%
$ 265.3 million $ 2,186
Feb 9, 12 PM $ 2.6
+0.92%
$ 259.89 million $ 1,793
Feb 9, 8 AM $ 2.73
-0.47%
$ 272.67 million $ 1,378
Feb 9, 7 AM $ 2.74
+0.19%
$ 274.11 million $ 1,378
Feb 9, 6 AM $ 2.75
+0.00%
$ 274.56 million $ 1,358
Feb 9, 5 AM $ 2.78
-0.17%
$ 277.71 million $ 1,338
Feb 9, 4 AM $ 2.79
-0.23%
$ 278.51 million $ 1,318
Feb 9, 3 AM $ 2.81
-0.30%
$ 281.21 million $ 1,183
Feb 9, 2 AM $ 2.82
-4.37%
$ 282.28 million $ 3,602
Feb 9, 1 AM $ 2.95
-1.49%
$ 295.18 million $ 3,161
Feb 9, 12 AM $ 3.03
-0.91%
$ 303.23 million $ 2,974
Feb 8, 10 PM $ 3.08
+0.01%
$ 307.56 million $ 2,866
Feb 8, 5 PM $ 3.06
-0.95%
$ 306.31 million $ 2,829
Feb 8, 4 PM $ 3.1
+0.00%
$ 309.71 million $ 2,856
Feb 8, 1 PM $ 3.13
-1.08%
$ 312.6 million $ 2,708
Feb 8, 12 PM $ 2.85
+4.34%
$ 284.72 million $ 701
Feb 8, 11 AM $ 2.72
+0.00%
$ 271.79 million $ 416
Feb 8, 10 AM $ 2.72
+0.00%
$ 272.36 million $ 402
Feb 8, 8 AM $ 2.74
-0.16%
$ 274.08 million $ 359
Feb 8, 5 AM $ 2.75
+0.00%
$ 275.29 million $ 300
Feb 8, 2 AM $ 2.8
+0.00%
$ 279.51 million $ 314
Feb 8, 1 AM $ 2.8
+0.09%
$ 280.15 million $ 312
Feb 8, 12 AM $ 2.8
-1.16%
$ 280.46 million $ 164
Feb 7, 6 PM $ 2.84
+0.00%
$ 283.85 million $ 29
Feb 7, 10 AM $ 2.79
-0.99%
$ 278.94 million $ 503
Feb 7, 9 AM $ 2.83
+0.00%
$ 282.65 million $ 503
Feb 7, 8 AM $ 2.83
-0.20%
$ 282.66 million $ 494
Feb 7, 7 AM $ 2.83
+0.17%
$ 283.36 million $ 465
Feb 7, 6 AM $ 2.91
-0.09%
$ 290.78 million $ 412
Feb 7, 5 AM $ 2.91
-0.34%
$ 291.16 million $ 366
Feb 7, 4 AM $ 2.93
-0.61%
$ 292.62 million $ 334
Feb 7, 3 AM $ 2.95
-0.65%
$ 294.69 million $ 315
Feb 7, 2 AM $ 2.95
+0.00%
$ 295.35 million $ 2,580
Feb 7, 1 AM $ 2.96
+0.00%
$ 295.74 million $ 2,577