PTT Historical USD Price
Daily close · Sep 22, 2018 → Sep 23, 2019Daily price history
Aug 25, 2019 → Sep 23, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-09-23 | $0.00087841 | $0.00090348 | $0.00079802 | $0.00082547 | $338,502.82 |
| 2019-09-22 | $0.00087441 | $0.00101054 | $0.0007858 | $0.000883 | $445,171.89 |
| 2019-09-21 | $0.0007593 | $0.00101338 | $0.00070431 | $0.0009363 | $402,434.97 |
| 2019-09-20 | $0.0007387 | $0.001 | $0.0005444 | $0.0007489 | $534,589.28 |
| 2019-09-19 | $0.00101675 | $0.00103067 | $0.0007065 | $0.00076543 | $391,423.01 |
| 2019-09-18 | $0.00106472 | $0.0011648 | $0.00096474 | $0.00100988 | $472,988.36 |
| 2019-09-17 | $0.0010761 | $0.00120432 | $0.00100303 | $0.0010565 | $271,186.68 |
| 2019-09-16 | $0.00107553 | $0.0012168 | $0.00084437 | $0.00106363 | $273,792.10 |
| 2019-09-15 | $0.00094151 | $0.0013472 | $0.00090703 | $0.0010624 | $383,114.77 |
| 2019-09-14 | $0.00123436 | $0.00134077 | $0.00077227 | $0.00094275 | $353,254.28 |
| 2019-09-13 | $0.0012881 | $0.00134141 | $0.00112264 | $0.00123591 | $458,210.45 |
| 2019-09-12 | $0.00142332 | $0.00148562 | $0.00106144 | $0.00130621 | $569,694.95 |
| 2019-09-11 | $0.00147239 | $0.00153501 | $0.00136843 | $0.00142692 | $606,486.34 |
| 2019-09-10 | $0.00146934 | $0.00152166 | $0.00143455 | $0.0014352 | $383,931.55 |
| 2019-09-09 | $0.00149507 | $0.00157209 | $0.00143657 | $0.00144789 | $482,623.35 |
| 2019-09-08 | $0.00151531 | $0.00173227 | $0.00131008 | $0.00145404 | $472,334.94 |
| 2019-09-07 | $0.00139394 | $0.0017868 | $0.00133094 | $0.0016029 | $601,944.21 |
| 2019-09-06 | $0.00151705 | $0.00177085 | $0.00136615 | $0.0015024 | $603,857.87 |
| 2019-09-05 | $0.00176984 | $0.00195504 | $0.00140227 | $0.0015137 | $638,764.22 |
| 2019-09-04 | $0.0035445 | $0.00355991 | $0.00174201 | $0.00175846 | $515,791.20 |
| 2019-09-03 | $0.00351314 | $0.0035864 | $0.00342513 | $0.00354528 | $1.06M |
| 2019-09-02 | $0.00335673 | $0.00353005 | $0.00186939 | $0.00351317 | $1.13M |
| 2019-09-01 | $0.00334963 | $0.00342603 | $0.00186889 | $0.00335396 | $1.26M |
| 2019-08-31 | $0.00331259 | $0.00337804 | $0.00185529 | $0.00335211 | $1.20M |
| 2019-08-30 | $0.0017801 | $0.0033424 | $0.0017752 | $0.00331011 | $1.15M |
| 2019-08-29 | $0.0019968 | $0.0019968 | $0.0014801 | $0.0017971 | $920,224.82 |
| 2019-08-28 | $0.00340186 | $0.00379879 | $0.0015203 | $0.0019968 | $933,960.12 |
| 2019-08-27 | $0.00353245 | $0.00368523 | $0.0033524 | $0.00340229 | $1.09M |
| 2019-08-26 | $0.00365428 | $0.00375943 | $0.00338581 | $0.00368363 | $801,962.69 |
| 2019-08-25 | $0.00371099 | $0.00372687 | $0.00158552 | $0.00365403 | $662,187.49 |