PTA Historical USD Price
Daily close · Dec 22, 2019 → Jan 6, 2021Daily price history
Dec 1, 2020 → Jan 6, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-01-06 | $0.00223881 | $0.00230671 | $0.00204265 | $0.00212048 | $9,613.89 |
| 2021-01-05 | $0.00218401 | $0.00232583 | $0.00203825 | $0.00223652 | $7,581.79 |
| 2021-01-04 | $0.00237239 | $0.00242234 | $0.00209116 | $0.00226411 | $7,192.56 |
| 2021-01-03 | $0.00294628 | $0.0030178 | $0.0023106 | $0.0024034 | $11,807.66 |
| 2021-01-02 | $0.00278682 | $0.00305083 | $0.00273774 | $0.00291914 | $16,910.00 |
| 2021-01-01 | $0.00276947 | $0.00283312 | $0.00272311 | $0.00276618 | $5,835.92 |
| 2020-12-31 | $0.00280697 | $0.00284959 | $0.00272081 | $0.00273064 | $6,813.12 |
| 2020-12-30 | $0.00269394 | $0.00282941 | $0.00266484 | $0.00281652 | $11,191.67 |
| 2020-12-29 | $0.00269935 | $0.00275084 | $0.00261544 | $0.00268682 | $6,453.89 |
| 2020-12-28 | $0.002522 | $0.00280544 | $0.001852 | $0.00270555 | $4,980.99 |
| 2020-12-27 | $0.00265621 | $0.00290879 | $0.001862 | $0.00249941 | $14,289.71 |
| 2020-12-26 | $0.00232781 | $0.0027937 | $0.001862 | $0.00275504 | $11,537.54 |
| 2020-12-25 | $0.00224393 | $0.00454985 | $0.00132487 | $0.00243217 | $8,003.96 |
| 2020-12-24 | $0.006466 | $0.006999 | $0.001002 | $0.00218656 | $3,659.72 |
| 2020-12-23 | $0.00108404 | $0.007078 | $0.00098259 | $0.006307 | $216,564.46 |
| 2020-12-22 | $0.00107013 | $0.00110237 | $0.00102501 | $0.00108338 | $28,269.92 |
| 2020-12-21 | $0.00106703 | $0.00108958 | $0.00101838 | $0.00105233 | $10,775.33 |
| 2020-12-20 | $0.00107522 | $0.00109351 | $0.00104104 | $0.00106737 | $8,678.70 |
| 2020-12-19 | $0.00108949 | $0.00110863 | $0.0010447 | $0.0010551 | $5,786.41 |
| 2020-12-18 | $0.00108167 | $0.00109101 | $0.00102903 | $0.00106094 | $4,118.46 |
| 2020-12-17 | $0.00101852 | $0.00110034 | $0.00101852 | $0.00106316 | $17,559.72 |
| 2020-12-09 | $0.00109608 | $0.00110443 | $0.00107785 | $0.00110264 | $9,439.37 |
| 2020-12-08 | $0.00112098 | $0.00112354 | $0.00109493 | $0.00109599 | $9,382.43 |
| 2020-12-07 | $0.00112646 | $0.00112719 | $0.00111412 | $0.00112127 | $9,598.85 |
| 2020-12-06 | $0.00112009 | $0.00112654 | $0.00111297 | $0.00112563 | $9,636.20 |
| 2020-12-05 | $0.001107 | $0.0011201 | $0.0011046 | $0.00111966 | $9,585.14 |
| 2020-12-04 | $0.00112794 | $0.00113059 | $0.00110562 | $0.0011083 | $9,487.88 |
| 2020-12-03 | $0.00112152 | $0.00113148 | $0.00111383 | $0.00112863 | $9,661.85 |
| 2020-12-02 | $0.00113065 | $0.00115448 | $0.0010978 | $0.00112054 | $9,592.61 |
| 2020-12-01 | $0.00119071 | $0.00119071 | $0.00110006 | $0.00113282 | $10,022.73 |