Market Cap $2.27T
-0.34%
Volume 24h $161.45B
-14.29%
BTC % 53.36%
-0.05%
ETH % 12.64%
-0.39%
Coins
28.987
+18
Exchanges
885
Last update
1 minute ago
Pintu Token (PTU) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-03 2024 | $0.193191 | $0.190093 | $0.201184 | $0.199935 | $18,121 | $4,513,361 |
| Oct-02 2024 | $0.201521 | $0.197754 | $0.208474 | $0.207098 | $21,667 | $4,707,966 |
| Oct-01 2024 | $0.207089 | $0.194279 | $0.210042 | $0.19793 | $7,767 | $4,838,057 |
| Sep-30 2024 | $0.197436 | $0.195972 | $0.206291 | $0.203443 | $15,203 | $4,612,529 |
| Sep-29 2024 | $0.203947 | $0.198342 | $0.218818 | $0.20943 | $14,507 | $4,764,640 |
| Sep-28 2024 | $0.209624 | $0.197524 | $0.209636 | $0.199639 | $13,219 | $4,897,282 |
| Sep-27 2024 | $0.197851 | $0.197851 | $0.214876 | $0.209856 | $11,261 | $4,622,232 |
| Sep-26 2024 | $0.210619 | $0.199562 | $0.214423 | $0.20475 | $10,776 | $4,920,521 |
| Sep-25 2024 | $0.204826 | $0.204826 | $0.230031 | $0.223388 | $14,440 | $4,785,195 |
| Sep-24 2024 | $0.224411 | $0.223762 | $0.22988 | $0.22494 | $18,893 | $5,242,740 |
| Sep-23 2024 | $0.224882 | $0.214109 | $0.224945 | $0.214827 | $4,234 | $5,253,725 |
| Sep-22 2024 | $0.214865 | $0.214225 | $0.223158 | $0.218206 | $8,794 | $5,019,718 |
| Sep-21 2024 | $0.220649 | $0.21442 | $0.220854 | $0.215838 | $5,342 | $5,154,845 |
| Sep-20 2024 | $0.216478 | $0.215412 | $0.220192 | $0.217733 | $7,383 | $5,057,401 |
| Sep-19 2024 | $0.218628 | $0.20991 | $0.223344 | $0.20991 | $14,828 | $5,107,637 |