PTMEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 27 2024 | 0.01365 | -0.000078 | -0.57% | 0.013717 | 0.013732 | 0.013461 | 0.00 |
Apr 26 2024 | 0.013728 | -0.000104 | -0.75% | 0.013836 | 0.013913 | 0.013638 | 0.00 |
Apr 25 2024 | 0.013832 | 0.00000300 | 0.02% | 0.013823 | 0.013993 | 0.013515 | 0.00 |
Apr 24 2024 | 0.013829 | -0.000439 | -3.08% | 0.014307 | 0.014415 | 0.013675 | 0.00 |
Apr 23 2024 | 0.014268 | -0.000171 | -1.18% | 0.014421 | 0.014498 | 0.014193 | 0.00 |
Apr 22 2024 | 0.014439 | 0.000388 | 2.76% | 0.013691 | 0.014513 | 0.005419 | 3,199,302.00 |
Apr 21 2024 | 0.014052 | 0.000016 | 0.11% | 0.014002 | 0.014215 | 0.013893 | 0.00 |
Apr 20 2024 | 0.014036 | 0.000197 | 1.42% | 0.013759 | 0.014141 | 0.013648 | 0.00 |
Apr 19 2024 | 0.013839 | 0.000109 | 0.80% | 0.013691 | 0.014139 | 0.013002 | 0.00 |
Apr 18 2024 | 0.01373 | 0.000493 | 3.73% | 0.01325 | 0.013819 | 0.013109 | 0.00 |
Apr 17 2024 | 0.013237 | -0.000564 | -4.09% | 0.013827 | 0.013967 | 0.012918 | 0.00 |
Apr 16 2024 | 0.013801 | 0.000069 | 0.50% | 0.013744 | 0.013918 | 0.013368 | 0.00 |
Apr 15 2024 | 0.013732 | -0.000467 | -3.29% | 0.015074 | 0.015248 | 0.013569 | 3,199,302.00 |
Apr 14 2024 | 0.014198 | 0.000016 | 0.11% | 0.013987 | 0.014492 | 0.013562 | 0.00 |
Apr 13 2024 | 0.014182 | -0.000373 | -2.56% | 0.014572 | 0.014794 | 0.013481 | 0.00 |
Apr 12 2024 | 0.014555 | -0.000467 | -3.11% | 0.015037 | 0.015303 | 0.014247 | 0.00 |
Apr 11 2024 | 0.015023 | -0.00008 | -0.53% | 0.015074 | 0.015248 | 0.014929 | 0.00 |
Apr 10 2024 | 0.015103 | 0.000433 | 2.95% | 0.014657 | 0.015216 | 0.014385 | 0.00 |
Apr 09 2024 | 0.01467 | -0.000486 | -3.21% | 0.01516 | 0.015178 | 0.014486 | 0.00 |
Apr 08 2024 | 0.015156 | 0.00041 | 2.78% | 0.014549 | 0.015422 | 0.014065 | 3,199,302.00 |
Apr 07 2024 | 0.014745 | 0.000094 | 0.64% | 0.014627 | 0.014917 | 0.014627 | 0.00 |
Apr 06 2024 | 0.014652 | 0.000213 | 1.48% | 0.014387 | 0.014779 | 0.014329 | 0.00 |
Apr 05 2024 | 0.014438 | -0.000095 | -0.65% | 0.014549 | 0.014588 | 0.014065 | 0.00 |
Apr 04 2024 | 0.014533 | 0.000479 | 3.41% | 0.014002 | 0.014667 | 0.013832 | 0.00 |
Apr 03 2024 | 0.014054 | 0.000054 | 0.39% | 0.014015 | 0.014244 | 0.013816 | 0.00 |
Apr 02 2024 | 0.014 | -0.000953 | -6.37% | 0.014926 | 0.014926 | 0.013822 | 0.00 |
Apr 01 2024 | 0.014954 | -0.000242 | -1.59% | 0.013786 | 0.014968 | 0.013627 | 3,199,302.00 |
Mar 31 2024 | 0.015196 | 0.000334 | 2.25% | 0.014862 | 0.015211 | 0.014862 | 0.00 |
Mar 30 2024 | 0.014861 | -0.000044 | -0.30% | 0.014938 | 0.014988 | 0.014857 | 0.00 |
Mar 29 2024 | 0.014906 | -0.000162 | -1.08% | 0.015088 | 0.015123 | 0.014749 | 0.00 |
Mar 28 2024 | 0.015068 | 0.00037 | 2.52% | 0.014769 | 0.015219 | 0.014666 | 0.00 |
Mar 27 2024 | 0.014697 | -0.000159 | -1.07% | 0.014839 | 0.015196 | 0.014547 | 0.00 |
Mar 26 2024 | 0.014857 | 0.000064 | 0.43% | 0.014795 | 0.015118 | 0.014749 | 0.00 |
Mar 25 2024 | 0.014793 | 0.000478 | 3.34% | 0.013786 | 0.015058 | 0.013627 | 3,199,302.00 |
Mar 24 2024 | 0.014316 | 0.000621 | 4.53% | 0.013662 | 0.014355 | 0.013609 | 0.00 |
Mar 23 2024 | 0.013695 | 0.000167 | 1.24% | 0.013571 | 0.014047 | 0.013431 | 0.00 |
Mar 22 2024 | 0.013527 | -0.00034 | -2.45% | 0.013925 | 0.014138 | 0.013299 | 0.00 |
Mar 21 2024 | 0.013868 | -0.000418 | -2.93% | 0.014265 | 0.014363 | 0.013743 | 0.00 |
Mar 20 2024 | 0.014286 | 0.001132 | 8.60% | 0.013131 | 0.014348 | 0.012865 | 0.00 |
Mar 19 2024 | 0.013155 | -0.001174 | -8.19% | 0.014335 | 0.014417 | 0.013024 | 0.00 |
Mar 18 2024 | 0.014329 | -0.000119 | -0.82% | 0.013786 | 0.014516 | 0.006597 | 3,199,302.00 |
Mar 17 2024 | 0.014447 | 0.000608 | 4.39% | 0.013786 | 0.014567 | 0.013627 | 0.00 |
Mar 16 2024 | 0.01384 | -0.000888 | -6.03% | 0.014715 | 0.0148 | 0.013737 | 0.00 |
Mar 15 2024 | 0.014727 | -0.00042 | -2.77% | 0.015337 | 0.015503 | 0.01389 | 3,199,302.00 |
Mar 14 2024 | 0.015148 | -0.000203 | -1.32% | 0.015337 | 0.015503 | 0.014539 | 0.00 |
Mar 13 2024 | 0.015351 | 0.000304 | 2.02% | 0.015076 | 0.0155 | 0.015021 | 0.00 |
Mar 12 2024 | 0.015048 | -0.000015 | -0.10% | 0.015055 | 0.015295 | 0.014635 | 0.00 |
Mar 11 2024 | 0.015063 | 0.000546 | 3.76% | 0.01407 | 0.015267 | 0.014035 | 3,199,302.00 |
Mar 10 2024 | 0.014517 | 0.000124 | 0.86% | 0.014393 | 0.014707 | 0.014375 | 0.00 |
Mar 09 2024 | 0.014392 | 0.000046 | 0.32% | 0.014374 | 0.014435 | 0.014298 | 0.00 |
Mar 08 2024 | 0.014347 | 0.000271 | 1.92% | 0.01407 | 0.01464 | 0.013951 | 0.00 |
Mar 07 2024 | 0.014076 | 0.000119 | 0.85% | 0.013946 | 0.014338 | 0.013873 | 0.00 |
Mar 06 2024 | 0.013957 | 0.000297 | 2.17% | 0.013508 | 0.014349 | 0.013336 | 0.00 |
Mar 05 2024 | 0.013661 | -0.000688 | -4.79% | 0.014432 | 0.014564 | 0.011441 | 0.00 |
Mar 04 2024 | 0.014349 | -0.001338 | -8.53% | 0.012562 | 0.016763 | 0.012389 | 3,199,543.00 |
Mar 03 2024 | 0.015687 | 0.000234 | 1.51% | 0.015417 | 0.015739 | 0.01529 | 0.00 |
Mar 02 2024 | 0.015453 | -0.000115 | -0.74% | 0.015529 | 0.015548 | 0.015348 | 0.00 |
Mar 01 2024 | 0.015568 | 0.000249 | 1.62% | 0.015256 | 0.015701 | 0.01515 | 0.00 |
Feb 29 2024 | 0.01532 | 0.002654 | 20.96% | 0.012562 | 0.01581 | 0.012335 | 19,314.00 |
Feb 28 2024 | 0.012665 | 0.001109 | 9.60% | 0.011563 | 0.012933 | 0.011517 | 0.00 |
Feb 27 2024 | 0.011556 | 0.000553 | 5.02% | 0.011023 | 0.011667 | 0.011001 | 948.00 |
Feb 26 2024 | 0.011003 | 0.00048 | 4.56% | 0.010647 | 0.011083 | 0.005183 | 3,199,302.00 |
Feb 25 2024 | 0.010524 | 0.000047 | 0.45% | 0.010478 | 0.010555 | 0.01043 | 0.00 |
Feb 24 2024 | 0.010477 | 0.000138 | 1.33% | 0.010318 | 0.010509 | 0.010295 | 0.00 |
Feb 23 2024 | 0.010339 | -0.000081 | -0.78% | 0.01043 | 0.010472 | 0.010276 | 0.00 |
Feb 22 2024 | 0.01042 | -0.000127 | -1.20% | 0.010526 | 0.010577 | 0.010358 | 0.00 |
Feb 21 2024 | 0.010547 | -0.000098 | -0.92% | 0.010647 | 0.010662 | 0.010317 | 0.00 |
Feb 20 2024 | 0.010646 | 0.000079 | 0.75% | 0.010575 | 0.01078 | 0.010349 | 0.00 |
Feb 19 2024 | 0.010567 | -0.000065 | -0.61% | 0.010607 | 0.010751 | 0.010556 | 3,199,302.00 |
Feb 18 2024 | 0.010632 | 0.000066 | 0.62% | 0.010547 | 0.010689 | 0.010457 | 0.00 |
Feb 17 2024 | 0.010566 | -0.000094 | -0.88% | 0.010654 | 0.01066 | 0.010336 | 0.00 |
Feb 16 2024 | 0.01066 | 0.000043 | 0.41% | 0.010607 | 0.010751 | 0.010556 | 0.00 |
Feb 15 2024 | 0.010617 | -0.000017 | -0.16% | 0.010641 | 0.010789 | 0.010485 | 0.00 |
Feb 14 2024 | 0.010633 | 0.000424 | 4.15% | 0.010207 | 0.010673 | 0.010127 | 0.00 |
Feb 13 2024 | 0.010209 | 0.000021 | 0.21% | 0.010172 | 0.010267 | 0.009918 | 0.00 |
Feb 12 2024 | 0.010189 | 0.000411 | 4.21% | 0.008775 | 0.010247 | 0.008719 | 3,199,302.00 |
Feb 11 2024 | 0.009778 | 0.000083 | 0.86% | 0.009677 | 0.009859 | 0.009673 | 0.00 |
Feb 10 2024 | 0.009694 | 0.000204 | 2.15% | 0.009508 | 0.009784 | 0.009416 | 0.00 |
Feb 09 2024 | 0.00949 | 0.000237 | 2.56% | 0.00927 | 0.009807 | 0.009239 | 0.00 |
Feb 08 2024 | 0.009253 | 0.000217 | 2.40% | 0.009048 | 0.009299 | 0.009044 | 0.00 |
Feb 07 2024 | 0.009037 | 0.000222 | 2.52% | 0.008819 | 0.009056 | 0.008748 | 0.00 |
Feb 06 2024 | 0.008814 | 0.000074 | 0.85% | 0.008744 | 0.008878 | 0.008714 | 0.00 |
Feb 05 2024 | 0.008741 | 0.000054 | 0.62% | 0.008775 | 0.008901 | 0.008668 | 3,199,302.00 |
Feb 04 2024 | 0.008686 | -0.000082 | -0.94% | 0.008775 | 0.008796 | 0.008646 | 0.00 |
Feb 03 2024 | 0.008768 | -0.000028 | -0.32% | 0.008804 | 0.008838 | 0.008756 | 0.00 |
Feb 02 2024 | 0.008796 | -0.000316 | -3.47% | 0.009119 | 0.009174 | 0.008663 | 3,387.00 |
Feb 01 2024 | 0.009111 | 0.000045 | 0.50% | 0.009065 | 0.009148 | 0.008916 | 0.00 |
Jan 31 2024 | 0.009066 | -0.00000200 | -0.02% | 0.00913 | 0.009276 | 0.008999 | 0.00 |
Jan 30 2024 | 0.009068 | -0.00012 | -1.31% | 0.009189 | 0.009299 | 0.009068 | 0.00 |
Jan 29 2024 | 0.009189 | 0.000273 | 3.06% | 0.00986 | 0.010049 | 0.008906 | 3,199,302.00 |
Jan 28 2024 | 0.008916 | -0.000022 | -0.25% | 0.008935 | 0.009081 | 0.008837 | 0.00 |
Jan 27 2024 | 0.008938 | 0.000061 | 0.69% | 0.008869 | 0.008958 | 0.008783 | 0.00 |