PTMUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 28 2024 | 0.01449 | -0.000106 | -0.73% | 0.014585 | 0.014782 | 0.014436 | 0.00 |
Apr 27 2024 | 0.014596 | -0.000077 | -0.52% | 0.014662 | 0.014696 | 0.014376 | 0.00 |
Apr 26 2024 | 0.014673 | -0.000158 | -1.07% | 0.014831 | 0.014897 | 0.014571 | 0.00 |
Apr 25 2024 | 0.014831 | 0.000065 | 0.44% | 0.014782 | 0.01501 | 0.014443 | 0.00 |
Apr 24 2024 | 0.014766 | -0.000502 | -3.29% | 0.015274 | 0.015427 | 0.01462 | 0.00 |
Apr 23 2024 | 0.015268 | -0.000112 | -0.73% | 0.015364 | 0.015455 | 0.01515 | 0.00 |
Apr 22 2024 | 0.015381 | 0.000433 | 2.90% | 0.014936 | 0.018564 | 0.014875 | 3,199,302.00 |
Apr 21 2024 | 0.014948 | 0.000018 | 0.12% | 0.014899 | 0.015108 | 0.014783 | 0.00 |
Apr 20 2024 | 0.01493 | 0.000199 | 1.35% | 0.01468 | 0.015053 | 0.014548 | 0.00 |
Apr 19 2024 | 0.014731 | 0.000123 | 0.84% | 0.014578 | 0.015064 | 0.013708 | 0.00 |
Apr 18 2024 | 0.014608 | 0.000504 | 3.57% | 0.014095 | 0.01475 | 0.013995 | 0.00 |
Apr 17 2024 | 0.014105 | -0.000551 | -3.76% | 0.014684 | 0.014825 | 0.013769 | 0.00 |
Apr 16 2024 | 0.014656 | 0.000065 | 0.45% | 0.014588 | 0.014785 | 0.014197 | 0.00 |
Apr 15 2024 | 0.014591 | -0.000541 | -3.58% | 0.014794 | 0.018471 | 0.014299 | 3,199,302.00 |
Apr 14 2024 | 0.015132 | 0.0003 | 2.03% | 0.014794 | 0.015145 | 0.014299 | 0.00 |
Apr 13 2024 | 0.014832 | -0.000608 | -3.94% | 0.015432 | 0.015627 | 0.014168 | 0.00 |
Apr 12 2024 | 0.01544 | -0.000677 | -4.20% | 0.016102 | 0.016375 | 0.015186 | 0.00 |
Apr 11 2024 | 0.016116 | -0.000112 | -0.69% | 0.016229 | 0.016389 | 0.016001 | 0.00 |
Apr 10 2024 | 0.016228 | 0.000317 | 1.99% | 0.015896 | 0.01635 | 0.015535 | 0.00 |
Apr 09 2024 | 0.015911 | -0.000582 | -3.53% | 0.016469 | 0.016502 | 0.015704 | 0.00 |
Apr 08 2024 | 0.016493 | 0.000523 | 3.28% | 0.01576 | 0.016717 | 0.015613 | 3,199,302.00 |
Apr 07 2024 | 0.01597 | 0.00011 | 0.69% | 0.015848 | 0.016159 | 0.015848 | 0.00 |
Apr 06 2024 | 0.01586 | 0.000222 | 1.42% | 0.015588 | 0.016006 | 0.015525 | 0.00 |
Apr 05 2024 | 0.015638 | -0.000107 | -0.68% | 0.01576 | 0.015804 | 0.015184 | 0.00 |
Apr 04 2024 | 0.015745 | 0.000532 | 3.50% | 0.015196 | 0.01594 | 0.014976 | 0.00 |
Apr 03 2024 | 0.015212 | 0.000154 | 1.02% | 0.015064 | 0.015394 | 0.014857 | 0.00 |
Apr 02 2024 | 0.015058 | -0.001013 | -6.30% | 0.016022 | 0.016022 | 0.014854 | 0.00 |
Apr 01 2024 | 0.016071 | -0.000321 | -1.96% | 0.016101 | 0.016263 | 0.01569 | 3,199,302.00 |
Mar 31 2024 | 0.016392 | 0.000369 | 2.31% | 0.016038 | 0.016404 | 0.016036 | 0.00 |
Mar 30 2024 | 0.016023 | -0.000054 | -0.34% | 0.016066 | 0.016179 | 0.016008 | 0.00 |
Mar 29 2024 | 0.016077 | -0.000198 | -1.22% | 0.016277 | 0.016314 | 0.015894 | 0.00 |
Mar 28 2024 | 0.016275 | 0.000352 | 2.21% | 0.015986 | 0.01647 | 0.015859 | 0.00 |
Mar 27 2024 | 0.015924 | -0.000176 | -1.09% | 0.016101 | 0.01649 | 0.015727 | 0.00 |
Mar 26 2024 | 0.0161 | 0.000017 | 0.11% | 0.01605 | 0.016457 | 0.015966 | 0.00 |
Mar 25 2024 | 0.016083 | 0.000596 | 3.85% | 0.014658 | 0.016516 | 0.014598 | 3,199,302.00 |
Mar 24 2024 | 0.015487 | 0.000686 | 4.63% | 0.014739 | 0.015542 | 0.014684 | 0.00 |
Mar 23 2024 | 0.014801 | 0.000211 | 1.45% | 0.014658 | 0.015152 | 0.014499 | 0.00 |
Mar 22 2024 | 0.01459 | -0.000468 | -3.11% | 0.015066 | 0.015326 | 0.014331 | 0.00 |
Mar 21 2024 | 0.015059 | -0.000541 | -3.47% | 0.015624 | 0.015686 | 0.014867 | 0.00 |
Mar 20 2024 | 0.0156 | 0.001293 | 9.04% | 0.014293 | 0.015665 | 0.013996 | 0.00 |
Mar 19 2024 | 0.014306 | -0.001282 | -8.22% | 0.015574 | 0.015667 | 0.014156 | 0.00 |
Mar 18 2024 | 0.015588 | -0.000136 | -0.86% | 0.014658 | 0.019164 | 0.014598 | 3,199,302.00 |
Mar 17 2024 | 0.015724 | 0.000722 | 4.82% | 0.015097 | 0.01583 | 0.014854 | 0.00 |
Mar 16 2024 | 0.015002 | -0.001013 | -6.33% | 0.015999 | 0.0161 | 0.014955 | 0.00 |
Mar 15 2024 | 0.016015 | -0.000423 | -2.57% | 0.014658 | 0.016516 | 0.014598 | 3,199,302.00 |
Mar 14 2024 | 0.016438 | -0.00038 | -2.26% | 0.016802 | 0.01697 | 0.015784 | 0.00 |
Mar 13 2024 | 0.016818 | 0.000379 | 2.30% | 0.016422 | 0.016953 | 0.016408 | 0.00 |
Mar 12 2024 | 0.016439 | -0.000157 | -0.95% | 0.016635 | 0.016783 | 0.015925 | 0.00 |
Mar 11 2024 | 0.016596 | 0.000716 | 4.51% | 0.014658 | 0.016767 | 0.014598 | 3,199,302.00 |
Mar 10 2024 | 0.01588 | 0.000121 | 0.77% | 0.015752 | 0.016098 | 0.015706 | 0.00 |
Mar 09 2024 | 0.015759 | 0.000047 | 0.30% | 0.015712 | 0.015797 | 0.015653 | 0.00 |
Mar 08 2024 | 0.015712 | 0.000282 | 1.83% | 0.015407 | 0.016108 | 0.01529 | 0.00 |
Mar 07 2024 | 0.01543 | 0.000229 | 1.51% | 0.015176 | 0.015655 | 0.015121 | 0.00 |
Mar 06 2024 | 0.0152 | 0.000399 | 2.69% | 0.014658 | 0.015548 | 0.014454 | 0.00 |
Mar 05 2024 | 0.014802 | -0.000793 | -5.08% | 0.01571 | 0.015884 | 0.013959 | 0.00 |
Mar 04 2024 | 0.015595 | -0.001412 | -8.30% | 0.009982 | 0.018221 | 0.009958 | 3,199,543.00 |
Mar 03 2024 | 0.017007 | 0.000259 | 1.55% | 0.01674 | 0.017078 | 0.0166 | 0.00 |
Mar 02 2024 | 0.016748 | -0.000139 | -0.82% | 0.016869 | 0.016869 | 0.016642 | 0.00 |
Mar 01 2024 | 0.016887 | 0.000295 | 1.78% | 0.016524 | 0.017051 | 0.016419 | 0.00 |
Feb 29 2024 | 0.016591 | 0.002844 | 20.68% | 0.013709 | 0.017133 | 0.013434 | 19,314.00 |
Feb 28 2024 | 0.013747 | 0.001208 | 9.63% | 0.012549 | 0.01408 | 0.012483 | 0.00 |
Feb 27 2024 | 0.012539 | 0.000544 | 4.54% | 0.012018 | 0.01267 | 0.011993 | 948.00 |
Feb 26 2024 | 0.011995 | 0.000607 | 5.33% | 0.009982 | 0.014499 | 0.009958 | 3,199,302.00 |
Feb 25 2024 | 0.011388 | 0.000046 | 0.41% | 0.011344 | 0.01143 | 0.011283 | 0.00 |
Feb 24 2024 | 0.011343 | 0.000151 | 1.35% | 0.011165 | 0.011372 | 0.011129 | 0.00 |
Feb 23 2024 | 0.011191 | -0.000095 | -0.84% | 0.011286 | 0.011329 | 0.011119 | 0.00 |
Feb 22 2024 | 0.011287 | -0.000143 | -1.25% | 0.011393 | 0.011446 | 0.011207 | 0.00 |
Feb 21 2024 | 0.01143 | -0.000079 | -0.69% | 0.011497 | 0.011525 | 0.011151 | 0.00 |
Feb 20 2024 | 0.011509 | 0.000121 | 1.06% | 0.011397 | 0.011651 | 0.011181 | 0.00 |
Feb 19 2024 | 0.011388 | -0.000083 | -0.72% | 0.009982 | 0.0147 | 0.009958 | 3,199,302.00 |
Feb 18 2024 | 0.011471 | 0.000088 | 0.77% | 0.011362 | 0.011528 | 0.01127 | 0.00 |
Feb 17 2024 | 0.011383 | -0.000106 | -0.92% | 0.011476 | 0.011486 | 0.011149 | 0.00 |
Feb 16 2024 | 0.01149 | 0.000057 | 0.50% | 0.011428 | 0.011555 | 0.011364 | 0.00 |
Feb 15 2024 | 0.011432 | 0.000019 | 0.17% | 0.011404 | 0.011628 | 0.011299 | 0.00 |
Feb 14 2024 | 0.011414 | 0.000485 | 4.44% | 0.010943 | 0.011453 | 0.010841 | 0.00 |
Feb 13 2024 | 0.010929 | -0.000078 | -0.71% | 0.010993 | 0.011084 | 0.010648 | 0.00 |
Feb 12 2024 | 0.011007 | 0.000405 | 3.82% | 0.009982 | 0.011072 | 0.009958 | 3,199,302.00 |
Feb 11 2024 | 0.010602 | 0.000081 | 0.77% | 0.010494 | 0.010683 | 0.010471 | 0.00 |
Feb 10 2024 | 0.010521 | 0.000144 | 1.39% | 0.010391 | 0.010597 | 0.010319 | 0.00 |
Feb 09 2024 | 0.010377 | 0.000396 | 3.97% | 0.009982 | 0.010605 | 0.009958 | 0.00 |
Feb 08 2024 | 0.00998 | 0.000237 | 2.44% | 0.009772 | 0.010034 | 0.009761 | 0.00 |
Feb 07 2024 | 0.009743 | 0.000255 | 2.69% | 0.009484 | 0.009764 | 0.009409 | 0.00 |
Feb 06 2024 | 0.009488 | 0.000105 | 1.12% | 0.009384 | 0.009537 | 0.009355 | 0.00 |
Feb 05 2024 | 0.009383 | 0.000023 | 0.25% | 0.011562 | 0.011673 | 0.009306 | 3,199,302.00 |
Feb 04 2024 | 0.00936 | -0.000093 | -0.98% | 0.009455 | 0.00948 | 0.009322 | 0.00 |
Feb 03 2024 | 0.009453 | -0.000044 | -0.46% | 0.0095 | 0.009537 | 0.009446 | 0.00 |
Feb 02 2024 | 0.009496 | -0.000403 | -4.07% | 0.009907 | 0.00998 | 0.009368 | 3,387.00 |
Feb 01 2024 | 0.009899 | 0.000098 | 1.00% | 0.009795 | 0.009951 | 0.00963 | 0.00 |
Jan 31 2024 | 0.009801 | -0.000048 | -0.49% | 0.009892 | 0.010059 | 0.009735 | 0.00 |
Jan 30 2024 | 0.009849 | -0.000096 | -0.97% | 0.009932 | 0.010067 | 0.009823 | 0.00 |