PTOYGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 11 2024 | 0.015061 | -0.000035 | -0.23% | 0.015053 | 0.015204 | 0.014982 | 0.00 |
May 10 2024 | 0.015096 | -0.000513 | -3.29% | 0.015577 | 0.015676 | 0.014918 | 0.00 |
May 09 2024 | 0.015609 | 0.000445 | 2.94% | 0.015198 | 0.015672 | 0.015087 | 0.00 |
May 08 2024 | 0.015164 | -0.000338 | -2.18% | 0.015468 | 0.015623 | 0.015104 | 0.00 |
May 07 2024 | 0.015502 | -0.000593 | -3.68% | 0.015612 | 0.015918 | 0.015452 | 0.00 |
May 06 2024 | 0.016095 | 0.000263 | 1.66% | 0.015759 | 0.017426 | 0.014708 | 0.00 |
May 05 2024 | 0.015832 | 0.000057 | 0.36% | 0.015813 | 0.015953 | 0.015567 | 0.00 |
May 04 2024 | 0.015775 | 0.00021 | 1.35% | 0.01554 | 0.015902 | 0.01548 | 0.00 |
May 03 2024 | 0.015565 | 0.00094 | 6.42% | 0.014617 | 0.015662 | 0.014545 | 0.00 |
May 02 2024 | 0.014626 | 0.000178 | 1.23% | 0.014441 | 0.014761 | 0.014114 | 0.00 |
May 01 2024 | 0.014448 | -0.000595 | -3.96% | 0.015049 | 0.01508 | 0.014049 | 0.00 |
Apr 30 2024 | 0.015043 | -0.00122 | -7.50% | 0.015759 | 0.015971 | 0.014708 | 0.00 |
Apr 29 2024 | 0.016263 | 0.000656 | 4.20% | 0.016282 | 0.016881 | 0.015822 | 0.00 |
Apr 28 2024 | 0.015607 | -0.000014 | -0.09% | 0.015593 | 0.015834 | 0.01555 | 0.00 |
Apr 27 2024 | 0.015621 | -0.000205 | -1.30% | 0.015825 | 0.015856 | 0.015517 | 0.00 |
Apr 26 2024 | 0.015826 | -0.000153 | -0.96% | 0.015982 | 0.016057 | 0.01573 | 0.00 |
Apr 25 2024 | 0.015979 | -0.000012 | -0.08% | 0.015998 | 0.016163 | 0.015621 | 0.00 |
Apr 24 2024 | 0.01599 | -0.00054 | -3.27% | 0.016583 | 0.016689 | 0.015839 | 0.00 |
Apr 23 2024 | 0.01653 | -0.000805 | -4.64% | 0.016766 | 0.016856 | 0.016451 | 0.00 |
Apr 22 2024 | 0.017335 | 0.001057 | 6.49% | 0.016282 | 0.017556 | 0.01617 | 0.00 |
Apr 21 2024 | 0.016278 | -0.00000400 | -0.02% | 0.016282 | 0.016485 | 0.016137 | 0.00 |
Apr 20 2024 | 0.016282 | 0.000221 | 1.38% | 0.01602 | 0.016415 | 0.015868 | 0.00 |
Apr 19 2024 | 0.016061 | 0.000223 | 1.41% | 0.015793 | 0.016307 | 0.014989 | 0.00 |
Apr 18 2024 | 0.015838 | 0.000562 | 3.68% | 0.0153 | 0.015958 | 0.015121 | 0.00 |
Apr 17 2024 | 0.015277 | -0.000618 | -3.89% | 0.015899 | 0.016079 | 0.014912 | 0.00 |
Apr 16 2024 | 0.015895 | -0.000408 | -2.50% | 0.01579 | 0.016025 | 0.015413 | 0.00 |
Apr 15 2024 | 0.016303 | -0.000096 | -0.59% | 0.016252 | 0.017142 | 0.015709 | 0.00 |
Apr 14 2024 | 0.0164 | 0.000051 | 0.31% | 0.016252 | 0.016463 | 0.015709 | 0.00 |
Apr 13 2024 | 0.016349 | -0.000448 | -2.67% | 0.016797 | 0.016999 | 0.015552 | 0.00 |
Apr 12 2024 | 0.016797 | -0.000506 | -2.92% | 0.017338 | 0.01763 | 0.016474 | 0.00 |
Apr 11 2024 | 0.017303 | -0.000127 | -0.73% | 0.017419 | 0.017593 | 0.017212 | 0.00 |
Apr 10 2024 | 0.01743 | 0.000522 | 3.08% | 0.016909 | 0.017558 | 0.016646 | 0.00 |
Apr 09 2024 | 0.016909 | -0.001169 | -6.47% | 0.017495 | 0.017507 | 0.01672 | 0.00 |
Apr 08 2024 | 0.018078 | 0.001118 | 6.59% | 0.016191 | 0.018412 | 0.015957 | 0.00 |
Apr 07 2024 | 0.016959 | 0.000123 | 0.73% | 0.016816 | 0.017126 | 0.016813 | 0.00 |
Apr 06 2024 | 0.016836 | 0.000215 | 1.29% | 0.016574 | 0.01701 | 0.016518 | 0.00 |
Apr 05 2024 | 0.016621 | -0.000155 | -0.92% | 0.016777 | 0.016842 | 0.016276 | 0.00 |
Apr 04 2024 | 0.016776 | 0.000569 | 3.51% | 0.016191 | 0.016931 | 0.015957 | 0.00 |
Apr 03 2024 | 0.016207 | 0.000059 | 0.37% | 0.016146 | 0.016434 | 0.01595 | 0.00 |
Apr 02 2024 | 0.016148 | -0.001649 | -9.27% | 0.017199 | 0.017202 | 0.015953 | 0.00 |
Apr 01 2024 | 0.017797 | 0.000438 | 2.52% | 0.017023 | 0.017811 | 0.016996 | 0.00 |
Mar 31 2024 | 0.01736 | 0.000299 | 1.75% | 0.017076 | 0.017363 | 0.017076 | 0.00 |
Mar 30 2024 | 0.017061 | -0.000091 | -0.53% | 0.017149 | 0.017238 | 0.017034 | 0.00 |
Mar 29 2024 | 0.017152 | -0.000232 | -1.33% | 0.017361 | 0.017385 | 0.016973 | 0.00 |
Mar 28 2024 | 0.017383 | 0.000383 | 2.25% | 0.017073 | 0.017536 | 0.016912 | 0.00 |
Mar 27 2024 | 0.017001 | -0.000084 | -0.49% | 0.01705 | 0.017451 | 0.016763 | 0.00 |
Mar 26 2024 | 0.017085 | -0.000487 | -2.77% | 0.017023 | 0.01736 | 0.016954 | 0.00 |
Mar 25 2024 | 0.017572 | 0.001019 | 6.16% | 0.016438 | 0.017899 | 0.016374 | 0.00 |
Mar 24 2024 | 0.016552 | 0.000719 | 4.54% | 0.015825 | 0.016611 | 0.015735 | 0.00 |
Mar 23 2024 | 0.015833 | 0.000202 | 1.29% | 0.015682 | 0.016225 | 0.015515 | 0.00 |
Mar 22 2024 | 0.015631 | -0.000385 | -2.40% | 0.016046 | 0.016331 | 0.015361 | 0.00 |
Mar 21 2024 | 0.016016 | -0.000437 | -2.66% | 0.016438 | 0.01653 | 0.015942 | 0.00 |
Mar 20 2024 | 0.016453 | 0.001358 | 9.00% | 0.015131 | 0.016491 | 0.014821 | 0.00 |
Mar 19 2024 | 0.015095 | -0.001913 | -11.25% | 0.016471 | 0.016549 | 0.015066 | 0.00 |
Mar 18 2024 | 0.017008 | 0.000427 | 2.58% | 0.016891 | 0.017973 | 0.015799 | 0.00 |
Mar 17 2024 | 0.016581 | 0.000705 | 4.44% | 0.016029 | 0.016724 | 0.015771 | 0.00 |
Mar 16 2024 | 0.015876 | -0.001632 | -9.32% | 0.016891 | 0.017023 | 0.015799 | 0.00 |
Mar 15 2024 | 0.017509 | 0.000087 | 0.50% | 0.017269 | 0.017692 | 0.016552 | 0.00 |
Mar 14 2024 | 0.017421 | -0.000237 | -1.34% | 0.017664 | 0.017825 | 0.016762 | 0.00 |
Mar 13 2024 | 0.017658 | 0.000433 | 2.51% | 0.017225 | 0.017747 | 0.017188 | 0.00 |
Mar 12 2024 | 0.017225 | -0.000551 | -3.10% | 0.017269 | 0.017692 | 0.016764 | 0.00 |
Mar 11 2024 | 0.017777 | 0.001258 | 7.62% | 0.015019 | 0.018163 | 0.015019 | 0.00 |
Mar 10 2024 | 0.016518 | 0.000016 | 0.10% | 0.016502 | 0.01679 | 0.016432 | 0.00 |
Mar 09 2024 | 0.016503 | 0.000029 | 0.18% | 0.016452 | 0.016557 | 0.016404 | 0.00 |
Mar 08 2024 | 0.016474 | 0.000253 | 1.56% | 0.0162 | 0.01674 | 0.016013 | 0.00 |
Mar 07 2024 | 0.016221 | 0.000159 | 0.99% | 0.016101 | 0.016479 | 0.015984 | 0.00 |
Mar 06 2024 | 0.016062 | 0.000356 | 2.27% | 0.01555 | 0.016453 | 0.015349 | 0.00 |
Mar 05 2024 | 0.015706 | -0.001374 | -8.04% | 0.016686 | 0.016769 | 0.013687 | 0.00 |
Mar 04 2024 | 0.01708 | 0.001667 | 10.82% | 0.015019 | 0.017247 | 0.015019 | 0.00 |
Mar 03 2024 | 0.015413 | 0.000227 | 1.49% | 0.015162 | 0.015463 | 0.01507 | 0.00 |
Mar 02 2024 | 0.015186 | -0.000118 | -0.77% | 0.015288 | 0.015288 | 0.01508 | 0.00 |
Mar 01 2024 | 0.015304 | 0.000221 | 1.46% | 0.015019 | 0.015463 | 0.01492 | 0.00 |
Feb 29 2024 | 0.015083 | 0.00008 | 0.53% | 0.014937 | 0.015446 | 0.014424 | 0.00 |
Feb 28 2024 | 0.015003 | 0.001129 | 8.13% | 0.013898 | 0.015624 | 0.013832 | 0.00 |
Feb 27 2024 | 0.013874 | 0.000189 | 1.38% | 0.013285 | 0.013989 | 0.013043 | 0.00 |
Feb 26 2024 | 0.013685 | 0.001024 | 8.08% | 0.012589 | 0.013801 | 0.012461 | 0.00 |
Feb 25 2024 | 0.012662 | 0.000028 | 0.22% | 0.012623 | 0.012712 | 0.012555 | 0.00 |
Feb 24 2024 | 0.012634 | 0.000189 | 1.52% | 0.012406 | 0.01265 | 0.01238 | 0.00 |
Feb 23 2024 | 0.012444 | -0.000111 | -0.88% | 0.012589 | 0.012612 | 0.012364 | 0.00 |
Feb 22 2024 | 0.012556 | -0.000174 | -1.37% | 0.012709 | 0.012747 | 0.012505 | 0.00 |
Feb 21 2024 | 0.01273 | -0.00009 | -0.70% | 0.012845 | 0.012857 | 0.012452 | 0.00 |
Feb 20 2024 | 0.012821 | -0.000338 | -2.57% | 0.012755 | 0.012951 | 0.012522 | 0.00 |
Feb 19 2024 | 0.013158 | 0.000346 | 2.70% | 0.011138 | 0.013817 | 0.011122 | 0.00 |
Feb 18 2024 | 0.012813 | 0.000078 | 0.61% | 0.012715 | 0.012874 | 0.012626 | 0.00 |
Feb 17 2024 | 0.012735 | -0.000076 | -0.59% | 0.012798 | 0.012811 | 0.012466 | 0.00 |
Feb 16 2024 | 0.01281 | 0.000078 | 0.61% | 0.012769 | 0.012901 | 0.012701 | 0.00 |
Feb 15 2024 | 0.012732 | 0.00000087 | 0.01% | 0.012738 | 0.012981 | 0.01262 | 0.00 |
Feb 14 2024 | 0.012731 | 0.000507 | 4.15% | 0.012222 | 0.012846 | 0.012122 | 0.00 |
Feb 13 2024 | 0.012225 | -0.000383 | -3.04% | 0.012217 | 0.012309 | 0.011923 | 0.00 |
Feb 12 2024 | 0.012608 | 0.000893 | 7.62% | 0.011138 | 0.012704 | 0.011122 | 0.00 |
Feb 11 2024 | 0.011715 | 0.000094 | 0.81% | 0.011632 | 0.011839 | 0.01158 | 0.00 |
Feb 10 2024 | 0.011622 | 0.000223 | 1.96% | 0.011423 | 0.011721 | 0.011346 | 0.00 |