Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PPTUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13 2024 | 0.056289 | 0.004017 | 7.69% | 0.056981 | 0.058085 | 0.049078 | 2,134,379.00 |
| Aug 12 2024 | 0.052272 | 0.006383 | 13.91% | 0.047514 | 0.058038 | 0.032266 | 2,335,475.00 |
| Aug 11 2024 | 0.045889 | -0.007671 | -14.32% | 0.053776 | 0.059449 | 0.045686 | 2,512,270.00 |
| Aug 10 2024 | 0.05356 | 0.000762 | 1.44% | 0.051138 | 0.058914 | 0.044051 | 2,416,167.00 |
| Aug 09 2024 | 0.052799 | -0.00219 | -3.98% | 0.054945 | 0.061372 | 0.043091 | 2,378,885.00 |
| Aug 08 2024 | 0.054989 | 0.012528 | 29.50% | 0.046226 | 0.06131 | 0.036182 | 2,384,573.00 |
| Aug 07 2024 | 0.042461 | -0.003449 | -7.51% | 0.045959 | 0.057091 | 0.034796 | 2,331,327.00 |
| Aug 06 2024 | 0.04591 | -0.001846 | -3.87% | 0.047514 | 0.057036 | 0.032266 | 2,624,412.00 |
| Aug 05 2024 | 0.047756 | -0.003467 | -6.77% | 0.049749 | 0.055289 | 0.02808 | 2,557,093.00 |
| Aug 04 2024 | 0.051223 | -0.002239 | -4.19% | 0.049749 | 0.055289 | 0.041263 | 2,341,009.00 |
| Aug 03 2024 | 0.053462 | 0.002466 | 4.84% | 0.05098 | 0.056361 | 0.041236 | 2,722,252.00 |
| Aug 02 2024 | 0.050996 | 0.006632 | 14.95% | 0.05692 | 0.058713 | 0.042289 | 2,474,370.00 |
| Aug 01 2024 | 0.044364 | -0.00287 | -6.08% | 0.047203 | 0.059232 | 0.041751 | 2,789,252.00 |
| Jul 31 2024 | 0.047234 | 0.004183 | 9.72% | 0.043011 | 0.060519 | 0.042566 | 850,547.00 |
| Jul 30 2024 | 0.043052 | -0.002388 | -5.26% | 0.050786 | 0.050801 | 0.042603 | 2,923,406.00 |
| Jul 29 2024 | 0.045439 | -0.005045 | -9.99% | 0.044035 | 0.054529 | 0.037343 | 2,831,139.00 |
| Jul 28 2024 | 0.050484 | -0.001262 | -2.44% | 0.05153 | 0.057216 | 0.047828 | 2,667,237.00 |
| Jul 27 2024 | 0.051746 | 0.002173 | 4.38% | 0.049576 | 0.060428 | 0.047354 | 2,604,480.00 |
| Jul 26 2024 | 0.049573 | -0.003023 | -5.75% | 0.052631 | 0.064647 | 0.03892 | 2,039,949.00 |
| Jul 25 2024 | 0.052596 | 0.010099 | 23.76% | 0.042507 | 0.066216 | 0.037993 | 2,426,850.00 |
| Jul 24 2024 | 0.042497 | -0.000371 | -0.87% | 0.043537 | 0.057985 | 0.037845 | 1,862,607.00 |
| Jul 23 2024 | 0.042868 | 0.002319 | 5.72% | 0.041915 | 0.047092 | 0.014567 | 3,394,125.00 |
| Jul 22 2024 | 0.040549 | -0.000877 | -2.12% | 0.044035 | 0.054529 | 0.037343 | 3,226,762.00 |
| Jul 21 2024 | 0.041426 | 0.017232 | 71.22% | 0.033564 | 0.041542 | 0.012036 | 4,744,468.00 |
| Jul 20 2024 | 0.024195 | 0.006168 | 34.22% | 0.018021 | 0.037914 | 0.011312 | 6,474,772.00 |
| Jul 19 2024 | 0.018027 | 0.003316 | 22.54% | 0.014713 | 0.034838 | 0.010148 | 3,282,807.00 |
| Jul 18 2024 | 0.01471 | -0.001974 | -11.83% | 0.016662 | 0.02985 | 0.013347 | 5,183,216.00 |
| Jul 17 2024 | 0.016684 | -0.000263 | -1.55% | 0.016924 | 0.03037 | 0.013463 | 6,405,568.00 |
| Jul 16 2024 | 0.016947 | -0.007009 | -29.26% | 0.020753 | 0.030656 | 0.013382 | 5,184,187.00 |
| Jul 15 2024 | 0.023957 | 0.006248 | 35.28% | 0.044035 | 0.054529 | 0.013157 | 5,881,642.00 |
| Jul 14 2024 | 0.017708 | 0.004086 | 29.99% | 0.013624 | 0.029123 | 0.012607 | 6,159,427.00 |
| Jul 13 2024 | 0.013623 | -0.008374 | -38.07% | 0.021998 | 0.028744 | 0.008091 | 5,784,953.00 |
| Jul 12 2024 | 0.021997 | -0.010697 | -32.72% | 0.032689 | 0.033365 | 0.020785 | 89,903.00 |
| Jul 11 2024 | 0.032694 | -0.000226 | -0.69% | 0.032843 | 0.033826 | 0.032551 | 0.00 |
| Jul 10 2024 | 0.032921 | -0.000162 | -0.49% | 0.033025 | 0.033858 | 0.032588 | 0.00 |
| Jul 09 2024 | 0.033083 | 0.00079 | 2.45% | 0.032322 | 0.033196 | 0.032087 | 0.00 |
| Jul 08 2024 | 0.032292 | 0.000454 | 1.42% | 0.044035 | 0.054529 | 0.03146 | 866,529.00 |
| Jul 07 2024 | 0.031839 | -0.001313 | -3.96% | 0.033144 | 0.033277 | 0.031826 | 0.00 |
| Jul 06 2024 | 0.033152 | 0.000839 | 2.60% | 0.032246 | 0.033334 | 0.031949 | 0.00 |
| Jul 05 2024 | 0.032313 | -0.000307 | -0.94% | 0.032443 | 0.03274 | 0.030611 | 0.00 |
| Jul 04 2024 | 0.03262 | -0.001698 | -4.95% | 0.034293 | 0.034426 | 0.032351 | 0.00 |
| Jul 03 2024 | 0.034318 | -0.001027 | -2.91% | 0.035381 | 0.035449 | 0.033829 | 0.00 |
| Jul 02 2024 | 0.035345 | -0.000453 | -1.27% | 0.035839 | 0.036024 | 0.035189 | 812,834.00 |
| Jul 01 2024 | 0.035798 | 0.000045 | 0.13% | 0.044035 | 0.054529 | 0.035605 | 2,994,293.00 |
| Jun 30 2024 | 0.035753 | 0.001072 | 3.09% | 0.034708 | 0.035864 | 0.034569 | 4,086,223.00 |
| Jun 29 2024 | 0.034681 | 0.000293 | 0.85% | 0.034378 | 0.035445 | 0.034369 | 3,219,721.00 |
| Jun 28 2024 | 0.034388 | -0.001309 | -3.67% | 0.035734 | 0.035963 | 0.034167 | 3,524,712.00 |
| Jun 27 2024 | 0.035698 | 0.000445 | 1.26% | 0.035271 | 0.039115 | 0.03455 | 3,489,456.00 |
| Jun 26 2024 | 0.035253 | 0.000051 | 0.14% | 0.044035 | 0.054529 | 0.034778 | 3,581,690.00 |
| Jun 25 2024 | 0.035201 | -0.004602 | -11.56% | 0.038568 | 0.047269 | 0.034333 | 2,870,993.00 |
| Jun 24 2024 | 0.039804 | -0.005163 | -11.48% | 0.044843 | 0.050284 | 0.033768 | 2,034,856.00 |
| Jun 23 2024 | 0.044966 | -0.000639 | -1.40% | 0.045614 | 0.045786 | 0.044908 | 0.00 |
| Jun 22 2024 | 0.045606 | 0.000129 | 0.28% | 0.045543 | 0.045781 | 0.04538 | 0.00 |
| Jun 21 2024 | 0.045477 | -0.000589 | -1.28% | 0.046066 | 0.046142 | 0.044993 | 0.00 |
| Jun 20 2024 | 0.046065 | 0.000024 | 0.05% | 0.046127 | 0.047174 | 0.045813 | 0.00 |
| Jun 19 2024 | 0.046041 | -0.000136 | -0.29% | 0.046249 | 0.046647 | 0.04594 | 0.00 |
| Jun 18 2024 | 0.046177 | -0.000982 | -2.08% | 0.047205 | 0.047235 | 0.045461 | 0.00 |
| Jun 17 2024 | 0.047159 | -0.000155 | -0.33% | 0.044035 | 0.054529 | 0.037343 | 866,529.00 |
| Jun 16 2024 | 0.047314 | 0.000325 | 0.69% | 0.046985 | 0.047504 | 0.04686 | 0.00 |
| Jun 15 2024 | 0.046988 | 0.000112 | 0.24% | 0.046856 | 0.047684 | 0.046738 | 1,132,096.00 |
| Jun 14 2024 | 0.046877 | -0.001213 | -2.52% | 0.04746 | 0.049379 | 0.046199 | 2,925,643.00 |
| Jun 13 2024 | 0.04809 | -0.001039 | -2.11% | 0.050504 | 0.051953 | 0.047233 | 2,523,579.00 |
| Jun 12 2024 | 0.049129 | 0.003311 | 7.23% | 0.055881 | 0.055952 | 0.046366 | 2,499,618.00 |
| Jun 11 2024 | 0.045818 | 0.00344 | 8.12% | 0.042417 | 0.058254 | 0.037361 | 2,896,225.00 |
| Jun 10 2024 | 0.042378 | -0.001504 | -3.43% | 0.044035 | 0.054529 | 0.037343 | 3,052,560.00 |
| Jun 09 2024 | 0.043882 | 0.002979 | 7.28% | 0.044344 | 0.044359 | 0.03874 | 3,677,070.00 |
| Jun 08 2024 | 0.040904 | -0.00000400 | -0.01% | 0.040878 | 0.044469 | 0.038781 | 3,614,145.00 |
| Jun 07 2024 | 0.040908 | 0.001272 | 3.21% | 0.045992 | 0.047115 | 0.038674 | 3,298,262.00 |
| Jun 06 2024 | 0.039636 | -0.003024 | -7.09% | 0.042693 | 0.04912 | 0.039636 | 3,397,918.00 |
| Jun 05 2024 | 0.04266 | -0.003912 | -8.40% | 0.044035 | 0.054529 | 0.037343 | 2,435,242.00 |
| Jun 04 2024 | 0.046571 | -0.001581 | -3.28% | 0.044035 | 0.054529 | 0.037343 | 2,892,890.00 |
| Jun 03 2024 | 0.048152 | 0.000695 | 1.46% | 0.047402 | 0.056065 | 0.037261 | 3,234,084.00 |
| Jun 02 2024 | 0.047457 | 0.008194 | 20.87% | 0.043339 | 0.057424 | 0.035898 | 2,859,654.00 |
| Jun 01 2024 | 0.039263 | -0.02078 | -34.61% | 0.06075 | 0.061597 | 0.035217 | 2,580,323.00 |
| May 31 2024 | 0.060044 | 0.006733 | 12.63% | 0.051272 | 0.062144 | 0.049353 | 2,619,330.00 |
| May 30 2024 | 0.053311 | 0.003283 | 6.56% | 0.050012 | 0.055056 | 0.050012 | 2,590,442.00 |
| May 29 2024 | 0.050028 | -0.003298 | -6.18% | 0.051914 | 0.057785 | 0.049852 | 2,566,250.00 |
| May 28 2024 | 0.053326 | -0.001446 | -2.64% | 0.054821 | 0.059 | 0.050056 | 2,448,404.00 |
| May 27 2024 | 0.054772 | 0.004089 | 8.07% | 0.040427 | 0.059603 | 0.04024 | 1,741,933.00 |
| May 26 2024 | 0.050683 | -0.002626 | -4.93% | 0.053334 | 0.058153 | 0.050523 | 2,744,812.00 |
| May 25 2024 | 0.05331 | 0.00188 | 3.66% | 0.051398 | 0.058251 | 0.050806 | 2,716,372.00 |
| May 24 2024 | 0.051429 | -0.007621 | -12.91% | 0.052981 | 0.060474 | 0.046707 | 2,624,600.00 |
| May 23 2024 | 0.05905 | 0.002377 | 4.19% | 0.056664 | 0.06632 | 0.04583 | 2,562,156.00 |
| May 22 2024 | 0.056674 | 0.003344 | 6.27% | 0.0533 | 0.06243 | 0.045544 | 2,638,921.00 |
| May 21 2024 | 0.053329 | 0.000508 | 0.96% | 0.052873 | 0.071247 | 0.046735 | 2,803,415.00 |
| May 20 2024 | 0.052821 | 0.001825 | 3.58% | 0.040427 | 0.057755 | 0.04024 | 2,112,929.00 |
| May 19 2024 | 0.050996 | -0.003953 | -7.19% | 0.054891 | 0.058455 | 0.044242 | 2,476,075.00 |
| May 18 2024 | 0.054949 | -0.004638 | -7.78% | 0.059606 | 0.062288 | 0.050754 | 2,175,251.00 |
| May 17 2024 | 0.059587 | -0.001117 | -1.84% | 0.060733 | 0.061794 | 0.050158 | 2,479,317.00 |
| May 16 2024 | 0.060704 | 0.008301 | 15.84% | 0.052345 | 0.06287 | 0.049485 | 2,188,032.00 |
