PTON Historical USD Price
Daily close · Mar 25, 2019 → Apr 1, 2020Daily price history
Mar 2, 2020 → Apr 1, 2020| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2020-04-01 | $0.00006433 | $0.00006611 | $0.00006194 | $0.00006609 | $5,526.32 |
| 2020-03-31 | $0.00006408 | $0.00006509 | $0.00006363 | $0.00006441 | $5,409.24 |
| 2020-03-30 | $0.00005941 | $0.00006546 | $0.00005924 | $0.00006416 | $5,384.55 |
| 2020-03-29 | $0.00006158 | $0.00006176 | $0.00005944 | $0.00005949 | $5,050.27 |
| 2020-03-27 | $0.0000673 | $0.00006802 | $0.00006378 | $0.00006395 | $5,347.98 |
| 2020-03-26 | $0.00006699 | $0.00006762 | $0.00006579 | $0.00006726 | $5,624.68 |
| 2020-03-25 | $0.00001523 | $0.00006895 | $0.00001493 | $0.00006689 | $5,593.31 |
| 2020-03-24 | $0.00006473 | $0.00006614 | $0.00001525 | $0.00001525 | $3,158.25 |
| 2020-03-23 | $0.00005811 | $0.00006493 | $0.00005755 | $0.00006473 | $5,583.17 |
| 2020-03-22 | $0.00006175 | $0.00006384 | $0.00005805 | $0.00005834 | $4,878.68 |
| 2020-03-21 | $0.00006209 | $0.00006422 | $0.00005914 | $0.00006168 | $5,158.45 |
| 2020-03-20 | $0.0000619 | $0.00006838 | $0.00005815 | $0.00006205 | $5,189.08 |
| 2020-03-19 | $0.00005374 | $0.00006357 | $0.00005268 | $0.00006179 | $5,168.09 |
| 2020-03-18 | $0.00005301 | $0.00005389 | $0.0000503 | $0.00005354 | $4,477.52 |
| 2020-03-17 | $0.00005037 | $0.00005429 | $0.00004965 | $0.00005324 | $4,452.84 |
| 2020-03-16 | $0.00005289 | $0.00005348 | $0.000045 | $0.00005013 | $4,192.03 |
| 2020-03-15 | $0.00005189 | $0.00005782 | $0.00005153 | $0.00005367 | $4,487.98 |
| 2020-03-14 | $0.00005566 | $0.00005619 | $0.00005113 | $0.00005195 | $4,344.51 |
| 2020-03-13 | $0.00004927 | $0.00005893 | $0.00003921 | $0.00005538 | $4,631.08 |
| 2020-03-12 | $0.00007939 | $0.00007953 | $0.0000461 | $0.00004708 | $3,941.09 |
| 2020-03-11 | $0.00007886 | $0.00007963 | $0.00007618 | $0.00007931 | $6,632.15 |
| 2020-03-10 | $0.00007935 | $0.00008138 | $0.00007768 | $0.00007893 | $6,600.20 |
| 2020-03-09 | $0.00008031 | $0.00008128 | $0.0000766 | $0.00007928 | $6,629.69 |
| 2020-03-08 | $0.00008898 | $0.00008898 | $0.00008025 | $0.00008025 | $6,711.78 |
| 2020-03-07 | $0.00009103 | $0.00009134 | $0.00008864 | $0.00008887 | $7,438.19 |
| 2020-03-06 | $0.00009034 | $0.00009131 | $0.00008981 | $0.00009098 | $7,612.66 |
| 2020-03-05 | $0.0000875 | $0.00009113 | $0.0000875 | $0.0000903 | $7,858.92 |
| 2020-03-04 | $0.00008755 | $0.00008821 | $0.00008684 | $0.00008741 | $7,309.41 |
| 2020-03-03 | $0.0000889 | $0.0000889 | $0.00008681 | $0.00008752 | $7,653.28 |
| 2020-03-02 | $0.00008537 | $0.00008941 | $0.00008514 | $0.00008885 | $7,429.89 |