PTN Historical USD Price
Daily close · Nov 6, 2018 → Nov 11, 2019Daily price history
Oct 7, 2019 → Nov 11, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-11-11 | $0.00626619 | $0.00636554 | $0.00598075 | $0.00606831 | $41,429.31 |
| 2019-11-10 | $0.00618878 | $0.00639197 | $0.00610754 | $0.00629242 | $42,538.61 |
| 2019-11-09 | $0.00668758 | $0.0068986 | $0.00611318 | $0.00622235 | $42,088.96 |
| 2019-11-08 | $0.00698171 | $0.00707334 | $0.00665232 | $0.00671822 | $45,451.83 |
| 2019-11-07 | $0.00713279 | $0.00723645 | $0.00693788 | $0.00697217 | $46,361.24 |
| 2019-11-06 | $0.00697702 | $0.00722835 | $0.0069739 | $0.00717434 | $44,334.09 |
| 2019-11-05 | $0.00703571 | $0.00714032 | $0.00685675 | $0.00703686 | $48,328.97 |
| 2019-11-04 | $0.0069531 | $0.00722721 | $0.0069111 | $0.00707553 | $49,304.07 |
| 2019-11-03 | $0.00696998 | $0.00715133 | $0.00687631 | $0.00698063 | $51,971.65 |
| 2019-11-02 | $0.00665415 | $0.00715712 | $0.00573789 | $0.00704798 | $82,539.10 |
| 2019-11-01 | $0.00675652 | $0.00678898 | $0.00567299 | $0.00663237 | $101,000.09 |
| 2019-10-31 | $0.00668768 | $0.00687405 | $0.00655446 | $0.00678071 | $100,123.91 |
| 2019-10-30 | $0.00691874 | $0.00740104 | $0.00657044 | $0.0066929 | $100,182.51 |
| 2019-10-29 | $0.00689264 | $0.00728171 | $0.00672655 | $0.00693186 | $105,382.22 |
| 2019-10-28 | $0.00701047 | $0.00742819 | $0.00645896 | $0.00688129 | $108,424.42 |
| 2019-10-27 | $0.00709853 | $0.00725581 | $0.00666792 | $0.00698117 | $105,235.98 |
| 2019-10-24 | $0.00605148 | $0.006056 | $0.00572948 | $0.0058185 | $80,499.86 |
| 2019-10-23 | $0.00638723 | $0.00651303 | $0.00573663 | $0.00598677 | $92,871.41 |
| 2019-10-22 | $0.00622055 | $0.00685498 | $0.00608324 | $0.00637969 | $96,807.16 |
| 2019-10-21 | $0.0064008 | $0.00681292 | $0.00605087 | $0.00612679 | $94,859.98 |
| 2019-10-20 | $0.0064702 | $0.00692235 | $0.00617037 | $0.00661751 | $103,215.73 |
| 2019-10-19 | $0.00603285 | $0.00663206 | $0.00599412 | $0.00645367 | $99,697.05 |
| 2019-10-18 | $0.00665891 | $0.00706579 | $0.00598884 | $0.00604678 | $96,536.01 |
| 2019-10-17 | $0.00665274 | $0.00671635 | $0.00644595 | $0.00671303 | $103,639.03 |
| 2019-10-14 | $0.00715419 | $0.00727675 | $0.00691599 | $0.0071174 | $112,374.82 |
| 2019-10-11 | $0.0073215 | $0.00744351 | $0.00644315 | $0.00675453 | $97,808.02 |
| 2019-10-10 | $0.00762341 | $0.00765166 | $0.00710084 | $0.00735406 | $113,449.95 |
| 2019-10-09 | $0.00669492 | $0.0077224 | $0.00663275 | $0.00763453 | $120,219.15 |
| 2019-10-08 | $0.00679944 | $0.00727243 | $0.00520329 | $0.00664957 | $85,235.33 |
| 2019-10-07 | $0.00639763 | $0.00689065 | $0.00635002 | $0.00681031 | $103,413.19 |