PTOYEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 16 2024 | 0.018621 | -0.000239 | -1.27% | 0.018881 | 0.018967 | 0.018291 | 0.00 |
May 15 2024 | 0.01886 | 0.001204 | 6.82% | 0.017663 | 0.018892 | 0.017591 | 0.00 |
May 14 2024 | 0.017656 | -0.00099 | -5.31% | 0.018062 | 0.018125 | 0.017515 | 0.00 |
May 13 2024 | 0.018645 | 0.000937 | 5.29% | 0.017994 | 0.018785 | 0.007539 | 0.00 |
May 12 2024 | 0.017708 | 0.000198 | 1.13% | 0.017524 | 0.017787 | 0.017479 | 0.00 |
May 11 2024 | 0.01751 | -0.000065 | -0.37% | 0.017532 | 0.017697 | 0.017445 | 0.00 |
May 10 2024 | 0.017575 | -0.000548 | -3.02% | 0.018136 | 0.018249 | 0.017355 | 0.00 |
May 09 2024 | 0.018123 | 0.000519 | 2.95% | 0.017653 | 0.018208 | 0.017533 | 0.00 |
May 08 2024 | 0.017604 | -0.000399 | -2.22% | 0.017994 | 0.01817 | 0.017566 | 0.00 |
May 07 2024 | 0.018002 | -0.000778 | -4.14% | 0.018208 | 0.018538 | 0.017968 | 0.00 |
May 06 2024 | 0.018781 | 0.000339 | 1.84% | 0.020672 | 0.020895 | 0.018675 | 0.00 |
May 05 2024 | 0.018442 | 0.000043 | 0.23% | 0.018435 | 0.018582 | 0.018138 | 0.00 |
May 04 2024 | 0.018399 | 0.00026 | 1.43% | 0.018131 | 0.018545 | 0.018053 | 0.00 |
May 03 2024 | 0.018139 | 0.001044 | 6.11% | 0.01709 | 0.018257 | 0.017001 | 0.00 |
May 02 2024 | 0.017094 | 0.000195 | 1.16% | 0.016896 | 0.017223 | 0.016496 | 0.00 |
May 01 2024 | 0.016899 | -0.000798 | -4.51% | 0.017622 | 0.017656 | 0.016461 | 0.00 |
Apr 30 2024 | 0.017697 | -0.001358 | -7.13% | 0.018452 | 0.018701 | 0.017213 | 0.00 |
Apr 29 2024 | 0.019055 | 0.000808 | 4.43% | 0.020672 | 0.020895 | 0.007304 | 0.00 |
Apr 28 2024 | 0.018247 | -0.00015 | -0.82% | 0.01842 | 0.01864 | 0.018204 | 0.00 |
Apr 27 2024 | 0.018397 | -0.000105 | -0.57% | 0.018488 | 0.018508 | 0.018144 | 0.00 |
Apr 26 2024 | 0.018502 | -0.00014 | -0.75% | 0.018649 | 0.018753 | 0.018381 | 0.00 |
Apr 25 2024 | 0.018643 | 0.00000400 | 0.02% | 0.01863 | 0.01886 | 0.018216 | 0.00 |
Apr 24 2024 | 0.018639 | -0.000592 | -3.08% | 0.019283 | 0.019429 | 0.018432 | 0.00 |
Apr 23 2024 | 0.019231 | -0.000859 | -4.28% | 0.019437 | 0.01954 | 0.01913 | 0.00 |
Apr 22 2024 | 0.02009 | 0.00115 | 6.07% | 0.020672 | 0.020895 | 0.007539 | 0.00 |
Apr 21 2024 | 0.018939 | 0.000021 | 0.11% | 0.018872 | 0.019159 | 0.018725 | 0.00 |
Apr 20 2024 | 0.018918 | 0.000265 | 1.42% | 0.018545 | 0.019059 | 0.018395 | 0.00 |
Apr 19 2024 | 0.018653 | 0.000148 | 0.80% | 0.018453 | 0.019056 | 0.017525 | 0.00 |
Apr 18 2024 | 0.018506 | 0.000665 | 3.73% | 0.017859 | 0.018626 | 0.017669 | 0.00 |
Apr 17 2024 | 0.017841 | -0.00076 | -4.09% | 0.018637 | 0.018825 | 0.017411 | 0.00 |
Apr 16 2024 | 0.018601 | -0.000504 | -2.64% | 0.018525 | 0.018758 | 0.018018 | 0.00 |
Apr 15 2024 | 0.019105 | -0.000032 | -0.17% | 0.020672 | 0.020895 | 0.018878 | 0.00 |
Apr 14 2024 | 0.019137 | 0.000022 | 0.12% | 0.018851 | 0.019532 | 0.018279 | 0.00 |
Apr 13 2024 | 0.019115 | -0.000503 | -2.56% | 0.019641 | 0.01994 | 0.018171 | 0.00 |
Apr 12 2024 | 0.019618 | -0.00063 | -3.11% | 0.020267 | 0.020626 | 0.019203 | 0.00 |
Apr 11 2024 | 0.020248 | -0.000108 | -0.53% | 0.020317 | 0.020551 | 0.020122 | 0.00 |
Apr 10 2024 | 0.020356 | 0.000583 | 2.95% | 0.019755 | 0.020508 | 0.019389 | 0.00 |
Apr 09 2024 | 0.019772 | -0.001314 | -6.23% | 0.020433 | 0.020458 | 0.019524 | 0.00 |
Apr 08 2024 | 0.021086 | 0.001212 | 6.10% | 0.020672 | 0.021456 | 0.020366 | 0.00 |
Apr 07 2024 | 0.019874 | 0.000126 | 0.64% | 0.019714 | 0.020106 | 0.019714 | 0.00 |
Apr 06 2024 | 0.019748 | 0.000288 | 1.48% | 0.019391 | 0.019919 | 0.019312 | 0.00 |
Apr 05 2024 | 0.01946 | -0.000128 | -0.65% | 0.019609 | 0.019662 | 0.018958 | 0.00 |
Apr 04 2024 | 0.019588 | 0.000645 | 3.41% | 0.018873 | 0.019769 | 0.018643 | 0.00 |
Apr 03 2024 | 0.018943 | 0.000073 | 0.39% | 0.018889 | 0.019198 | 0.018621 | 0.00 |
Apr 02 2024 | 0.01887 | -0.001935 | -9.30% | 0.020117 | 0.020117 | 0.01863 | 0.00 |
Apr 01 2024 | 0.020805 | 0.000324 | 1.58% | 0.020672 | 0.020895 | 0.020353 | 0.00 |
Mar 31 2024 | 0.020481 | 0.00045 | 2.25% | 0.020031 | 0.020502 | 0.020031 | 0.00 |
Mar 30 2024 | 0.020031 | -0.000059 | -0.29% | 0.020134 | 0.020201 | 0.020024 | 0.00 |
Mar 29 2024 | 0.02009 | -0.000218 | -1.07% | 0.020335 | 0.020383 | 0.019879 | 0.00 |
Mar 28 2024 | 0.020308 | 0.000499 | 2.52% | 0.019905 | 0.020513 | 0.019767 | 0.00 |
Mar 27 2024 | 0.01981 | -0.000215 | -1.07% | 0.020 | 0.020481 | 0.019607 | 0.00 |
Mar 26 2024 | 0.020024 | -0.000557 | -2.71% | 0.019941 | 0.020377 | 0.019878 | 0.00 |
Mar 25 2024 | 0.020582 | 0.001287 | 6.67% | 0.020672 | 0.02095 | 0.01975 | 0.00 |
Mar 24 2024 | 0.019295 | 0.000837 | 4.53% | 0.018414 | 0.019348 | 0.018342 | 0.00 |
Mar 23 2024 | 0.018458 | 0.000225 | 1.24% | 0.018291 | 0.018934 | 0.018102 | 0.00 |
Mar 22 2024 | 0.018233 | -0.000459 | -2.46% | 0.018769 | 0.019056 | 0.017924 | 0.00 |
Mar 21 2024 | 0.018691 | -0.000564 | -2.93% | 0.019226 | 0.019359 | 0.018523 | 0.00 |
Mar 20 2024 | 0.019255 | 0.001525 | 8.60% | 0.017699 | 0.019339 | 0.01734 | 0.00 |
Mar 19 2024 | 0.01773 | -0.002205 | -11.06% | 0.019321 | 0.019432 | 0.017555 | 0.00 |
Mar 18 2024 | 0.019935 | 0.000463 | 2.38% | 0.020672 | 0.020895 | 0.007539 | 0.00 |
Mar 17 2024 | 0.019473 | 0.000819 | 4.39% | 0.018581 | 0.019634 | 0.018367 | 0.00 |
Mar 16 2024 | 0.018653 | -0.001837 | -8.97% | 0.019833 | 0.019948 | 0.018515 | 0.00 |
Mar 15 2024 | 0.02049 | 0.000074 | 0.36% | 0.020672 | 0.020895 | 0.019326 | 0.00 |
Mar 14 2024 | 0.020417 | -0.000274 | -1.32% | 0.020672 | 0.020895 | 0.019596 | 0.00 |
Mar 13 2024 | 0.020691 | 0.000409 | 2.02% | 0.02032 | 0.020891 | 0.020245 | 0.00 |
Mar 12 2024 | 0.020281 | -0.000676 | -3.23% | 0.020291 | 0.020615 | 0.019725 | 0.00 |
Mar 11 2024 | 0.020957 | 0.001391 | 7.11% | 0.017701 | 0.021241 | 0.017457 | 0.00 |
Mar 10 2024 | 0.019566 | 0.000167 | 0.86% | 0.019399 | 0.019823 | 0.019375 | 0.00 |
Mar 09 2024 | 0.019398 | 0.000062 | 0.32% | 0.019374 | 0.019456 | 0.019271 | 0.00 |
Mar 08 2024 | 0.019337 | 0.000365 | 1.92% | 0.018963 | 0.019732 | 0.018803 | 0.00 |
Mar 07 2024 | 0.018972 | 0.00016 | 0.85% | 0.018797 | 0.019325 | 0.018698 | 0.00 |
Mar 06 2024 | 0.018812 | 0.0004 | 2.17% | 0.018206 | 0.01934 | 0.017975 | 0.00 |
Mar 05 2024 | 0.018412 | -0.001551 | -7.77% | 0.019451 | 0.01963 | 0.015421 | 0.00 |
Mar 04 2024 | 0.019963 | 0.001952 | 10.84% | 0.017701 | 0.020113 | 0.017457 | 0.00 |
Mar 03 2024 | 0.018011 | 0.000268 | 1.51% | 0.017701 | 0.018071 | 0.017555 | 0.00 |
Mar 02 2024 | 0.017743 | -0.000132 | -0.74% | 0.017829 | 0.017852 | 0.017622 | 0.00 |
Mar 01 2024 | 0.017875 | 0.000286 | 1.62% | 0.017516 | 0.018027 | 0.017394 | 0.00 |
Feb 29 2024 | 0.017589 | -0.000257 | -1.44% | 0.017701 | 0.018193 | 0.017337 | 0.00 |
Feb 28 2024 | 0.017846 | 0.001563 | 9.60% | 0.016293 | 0.018224 | 0.016228 | 0.00 |
Feb 27 2024 | 0.016283 | 0.000279 | 1.74% | 0.015532 | 0.016441 | 0.015501 | 0.00 |
Feb 26 2024 | 0.016005 | 0.001176 | 7.93% | 0.012364 | 0.016121 | 0.007539 | 0.00 |
Feb 25 2024 | 0.014829 | 0.000066 | 0.45% | 0.014764 | 0.014873 | 0.014697 | 0.00 |
Feb 24 2024 | 0.014762 | 0.000194 | 1.33% | 0.014539 | 0.014808 | 0.014506 | 0.00 |
Feb 23 2024 | 0.014568 | -0.000114 | -0.78% | 0.014697 | 0.014756 | 0.01448 | 0.00 |
Feb 22 2024 | 0.014683 | -0.00018 | -1.21% | 0.014831 | 0.014905 | 0.014595 | 0.00 |
Feb 21 2024 | 0.014862 | -0.000139 | -0.93% | 0.015003 | 0.015024 | 0.014538 | 0.00 |
Feb 20 2024 | 0.015001 | -0.00037 | -2.41% | 0.014901 | 0.015189 | 0.014583 | 0.00 |
Feb 19 2024 | 0.01537 | 0.000389 | 2.59% | 0.012364 | 0.015581 | 0.007539 | 0.00 |
Feb 18 2024 | 0.014982 | 0.000093 | 0.62% | 0.014861 | 0.015062 | 0.014736 | 0.00 |
Feb 17 2024 | 0.014888 | -0.000132 | -0.88% | 0.015012 | 0.015021 | 0.014565 | 0.00 |