PTR Historical USD Price
Daily close · Mar 21, 2021 → Mar 23, 2022Daily price history
Feb 20, 2022 → Mar 23, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-03-23 | $0.4248 | $0.4249 | $0.4151 | $0.4249 | $470,069.37 |
| 2022-03-22 | $0.4166 | $0.4249 | $0.4155 | $0.4249 | $526,538.25 |
| 2022-03-21 | $0.4196 | $0.4199 | $0.415 | $0.4165 | $573,329.01 |
| 2022-03-18 | $0.4178 | $0.4192 | $0.4151 | $0.4155 | $149,177.50 |
| 2022-03-17 | $0.4186 | $0.4242 | $0.4151 | $0.4179 | $200,385.12 |
| 2022-03-16 | $0.25 | $0.4696 | $0.25 | $0.4201 | $166,812.01 |
| 2022-03-15 | $0.25 | $0.25 | $0.25 | $0.25 | $0.00 |
| 2022-03-14 | $0.25 | $0.25 | $0.25 | $0.25 | $5.74 |
| 2022-03-13 | $0.25 | $0.25 | $0.25 | $0.25 | $0.00 |
| 2022-03-12 | $0.25 | $0.25 | $0.25 | $0.25 | $0.00 |
| 2022-03-11 | $0.25 | $0.25 | $0.25 | $0.25 | $0.00 |
| 2022-03-10 | $0.25 | $0.25 | $0.25 | $0.25 | $0.00 |
| 2022-03-09 | $0.25 | $0.25 | $0.25 | $0.25 | $0.00 |
| 2022-03-08 | $0.2029 | $0.2794 | $0.2029 | $0.25 | $202.76 |
| 2022-03-07 | $0.2029 | $0.2029 | $0.2029 | $0.2029 | $0.00 |
| 2022-03-06 | $0.2029 | $0.2029 | $0.2029 | $0.2029 | $0.00 |
| 2022-03-05 | $0.1509 | $0.2029 | $0.1509 | $0.2029 | $0.61 |
| 2022-03-04 | $0.2484 | $0.2484 | $0.1509 | $0.1509 | $1.07 |
| 2022-03-03 | $0.2484 | $0.2484 | $0.2484 | $0.2484 | $0.00 |
| 2022-03-02 | $0.2484 | $0.2484 | $0.2484 | $0.2484 | $0.00 |
| 2022-03-01 | $0.2484 | $0.2484 | $0.2484 | $0.2484 | $0.00 |
| 2022-02-28 | $0.2484 | $0.2484 | $0.2484 | $0.2484 | $0.00 |
| 2022-02-27 | $0.2484 | $0.2484 | $0.2484 | $0.2484 | $0.00 |
| 2022-02-26 | $0.2484 | $0.2484 | $0.2484 | $0.2484 | $0.00 |
| 2022-02-25 | $0.2484 | $0.2484 | $0.2484 | $0.2484 | $0.00 |
| 2022-02-24 | $0.2484 | $0.2484 | $0.2484 | $0.2484 | $0.00 |
| 2022-02-23 | $0.2484 | $0.2484 | $0.2484 | $0.2484 | $0.00 |
| 2022-02-22 | $0.2484 | $0.2484 | $0.2484 | $0.2484 | $0.00 |
| 2022-02-21 | $0.2484 | $0.2484 | $0.2484 | $0.2484 | $0.00 |
| 2022-02-20 | $0.2484 | $0.2484 | $0.2484 | $0.2484 | $0.00 |