PTH Historical USD Price
Daily close · Dec 14, 2023 → Dec 12, 2024Daily price history
Nov 13, 2024 → Dec 12, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-12-12 | $0.073695 | $0.07852 | $0.06961 | $0.071755 | $16,139.62 |
| 2024-12-11 | $0.07372 | $0.074485 | $0.0709 | $0.07231 | $21,667.69 |
| 2024-12-10 | $0.07411 | $0.083545 | $0.073085 | $0.07372 | $17,952.69 |
| 2024-12-09 | $0.081785 | $0.081985 | $0.074045 | $0.074045 | $20,304.90 |
| 2024-12-08 | $0.080255 | $0.083905 | $0.0788 | $0.08166 | $16,917.53 |
| 2024-12-07 | $0.081 | $0.08362 | $0.079015 | $0.08026 | $20,365.39 |
| 2024-12-06 | $0.081485 | $0.08617 | $0.07996 | $0.08105 | $23,642.47 |
| 2024-12-05 | $0.08839 | $0.088695 | $0.081315 | $0.08156 | $37,473.97 |
| 2024-12-04 | $0.085365 | $0.08924 | $0.08239 | $0.08839 | $54,617.18 |
| 2024-12-03 | $0.089575 | $0.09409 | $0.07 | $0.085365 | $72,728.42 |
| 2024-12-02 | $0.09771 | $0.099545 | $0.086555 | $0.089575 | $64,596.39 |
| 2024-12-01 | $0.084765 | $0.11496 | $0.083485 | $0.09771 | $48,508.75 |
| 2024-11-30 | $0.0825 | $0.087005 | $0.08084 | $0.08476 | $15,435.49 |
| 2024-11-29 | $0.087565 | $0.11203 | $0.08211 | $0.0825 | $29,234.16 |
| 2024-11-28 | $0.08591 | $0.09015 | $0.085795 | $0.08769 | $55,002.46 |
| 2024-11-27 | $0.084845 | $0.08888 | $0.08106 | $0.08591 | $71,223.98 |
| 2024-11-26 | $0.092085 | $0.093435 | $0.08268 | $0.084845 | $68,127.22 |
| 2024-11-25 | $0.083355 | $0.103 | $0.078885 | $0.092085 | $85,342.34 |
| 2024-11-24 | $0.078995 | $0.08341 | $0.078995 | $0.083355 | $35,309.32 |
| 2024-11-23 | $0.07579 | $0.08319 | $0.07568 | $0.078995 | $47,986.80 |
| 2024-11-22 | $0.07083 | $0.07814 | $0.07062 | $0.07583 | $50,975.64 |
| 2024-11-21 | $0.06818 | $0.070785 | $0.067945 | $0.07046 | $42,608.34 |
| 2024-11-20 | $0.070705 | $0.070775 | $0.06809 | $0.06818 | $46,291.37 |
| 2024-11-19 | $0.06968 | $0.07095 | $0.068595 | $0.070705 | $55,936.53 |
| 2024-11-18 | $0.06858 | $0.070925 | $0.06857 | $0.06968 | $40,507.89 |
| 2024-11-17 | $0.069095 | $0.069155 | $0.06855 | $0.06856 | $10,240.54 |
| 2024-11-16 | $0.068195 | $0.07022 | $0.068195 | $0.069095 | $27,910.70 |
| 2024-11-15 | $0.07142 | $0.072195 | $0.06759 | $0.0681 | $20,503.86 |
| 2024-11-14 | $0.07227 | $0.07252 | $0.07127 | $0.07142 | $35,629.51 |
| 2024-11-13 | $0.073615 | $0.07436 | $0.07169 | $0.07229 | $45,533.17 |