POTENTIAM More Historical Data - PTMUSD | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Cryptocurrencies
COIN
POTENTIAM (Cryptocurrency:PTMUSD)
POTENTIAM (Cryptocurrency:PTMUSD) Historical

PTMUSD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 22 2024	0.015896	-0.000243	-1.51%	0.01613	0.016236	0.015866	0.00
May 21 2024	0.016139	-0.000278	-1.69%	0.016433	0.016522	0.015922	0.00
May 20 2024	0.016417	0.001185	7.78%	0.013598	0.016445	0.01353	3,199,302.00
May 19 2024	0.015233	-0.00018	-1.17%	0.015396	0.015564	0.015171	0.00
May 18 2024	0.015412	0.000014	0.09%	0.015404	0.015498	0.015333	0.00
May 17 2024	0.015399	0.000386	2.57%	0.01502	0.015517	0.014988	0.00
May 16 2024	0.015013	-0.000244	-1.60%	0.01524	0.01534	0.014859	0.00
May 15 2024	0.015257	0.001096	7.74%	0.014156	0.015275	0.014105	0.00
May 14 2024	0.014161	-0.000302	-2.09%	0.014468	0.014509	0.014057	0.00
May 13 2024	0.014463	0.000323	2.29%	0.013598	0.014593	0.01353	3,199,302.00
May 12 2024	0.014139	0.000158	1.13%	0.013996	0.014213	0.013941	0.00
May 11 2024	0.013981	-0.000033	-0.24%	0.013991	0.01413	0.013915	0.00
May 10 2024	0.014014	-0.000482	-3.33%	0.014469	0.014598	0.013855	0.00
May 09 2024	0.014496	0.000429	3.05%	0.014073	0.014577	0.013951	0.00
May 08 2024	0.014067	-0.000303	-2.11%	0.014337	0.014492	0.014002	0.00
May 07 2024	0.01437	-0.000162	-1.11%	0.014528	0.014805	0.014322	0.00
May 06 2024	0.014532	-0.000189	-1.28%	0.013598	0.018209	0.01353	3,199,302.00
May 05 2024	0.014721	0.000029	0.20%	0.014695	0.014851	0.014482	0.00
May 04 2024	0.014692	0.000218	1.51%	0.014465	0.01482	0.014395	0.00
May 03 2024	0.014474	0.000869	6.39%	0.013598	0.014567	0.01353	0.00
May 02 2024	0.013605	0.000163	1.21%	0.013395	0.01371	0.013089	0.00
May 01 2024	0.013442	-0.000552	-3.94%	0.013944	0.013957	0.012999	0.00
Apr 30 2024	0.013994	-0.000688	-4.69%	0.014683	0.014876	0.013593	0.00
Apr 29 2024	0.014682	0.000192	1.33%	0.014936	0.017506	0.014217	3,199,302.00
Apr 28 2024	0.01449	-0.000106	-0.73%	0.014585	0.014782	0.014436	0.00
Apr 27 2024	0.014596	-0.000077	-0.52%	0.014662	0.014696	0.014376	0.00
Apr 26 2024	0.014673	-0.000158	-1.07%	0.014831	0.014897	0.014571	0.00
Apr 25 2024	0.014831	0.000065	0.44%	0.014782	0.01501	0.014443	0.00
Apr 24 2024	0.014766	-0.000502	-3.29%	0.015274	0.015427	0.01462	0.00
Apr 23 2024	0.015268	-0.000112	-0.73%	0.015364	0.015455	0.01515	0.00
Apr 22 2024	0.015381	0.000433	2.90%	0.014936	0.018564	0.014875	3,199,302.00
Apr 21 2024	0.014948	0.000018	0.12%	0.014899	0.015108	0.014783	0.00
Apr 20 2024	0.01493	0.000199	1.35%	0.01468	0.015053	0.014548	0.00
Apr 19 2024	0.014731	0.000123	0.84%	0.014578	0.015064	0.013708	0.00
Apr 18 2024	0.014608	0.000504	3.57%	0.014095	0.01475	0.013995	0.00
Apr 17 2024	0.014105	-0.000551	-3.76%	0.014684	0.014825	0.013769	0.00
Apr 16 2024	0.014656	0.000065	0.45%	0.014588	0.014785	0.014197	0.00
Apr 15 2024	0.014591	-0.000541	-3.58%	0.014794	0.018471	0.014299	3,199,302.00
Apr 14 2024	0.015132	0.0003	2.03%	0.014794	0.015145	0.014299	0.00
Apr 13 2024	0.014832	-0.000608	-3.94%	0.015432	0.015627	0.014168	0.00
Apr 12 2024	0.01544	-0.000677	-4.20%	0.016102	0.016375	0.015186	0.00
Apr 11 2024	0.016116	-0.000112	-0.69%	0.016229	0.016389	0.016001	0.00
Apr 10 2024	0.016228	0.000317	1.99%	0.015896	0.01635	0.015535	0.00
Apr 09 2024	0.015911	-0.000582	-3.53%	0.016469	0.016502	0.015704	0.00
Apr 08 2024	0.016493	0.000523	3.28%	0.01576	0.016717	0.015613	3,199,302.00
Apr 07 2024	0.01597	0.00011	0.69%	0.015848	0.016159	0.015848	0.00
Apr 06 2024	0.01586	0.000222	1.42%	0.015588	0.016006	0.015525	0.00
Apr 05 2024	0.015638	-0.000107	-0.68%	0.01576	0.015804	0.015184	0.00
Apr 04 2024	0.015745	0.000532	3.50%	0.015196	0.01594	0.014976	0.00
Apr 03 2024	0.015212	0.000154	1.02%	0.015064	0.015394	0.014857	0.00
Apr 02 2024	0.015058	-0.001013	-6.30%	0.016022	0.016022	0.014854	0.00
Apr 01 2024	0.016071	-0.000321	-1.96%	0.016101	0.016263	0.01569	3,199,302.00
Mar 31 2024	0.016392	0.000369	2.31%	0.016038	0.016404	0.016036	0.00
Mar 30 2024	0.016023	-0.000054	-0.34%	0.016066	0.016179	0.016008	0.00
Mar 29 2024	0.016077	-0.000198	-1.22%	0.016277	0.016314	0.015894	0.00
Mar 28 2024	0.016275	0.000352	2.21%	0.015986	0.01647	0.015859	0.00
Mar 27 2024	0.015924	-0.000176	-1.09%	0.016101	0.01649	0.015727	0.00
Mar 26 2024	0.0161	0.000017	0.11%	0.01605	0.016457	0.015966	0.00
Mar 25 2024	0.016083	0.000596	3.85%	0.014658	0.016516	0.014598	3,199,302.00
Mar 24 2024	0.015487	0.000686	4.63%	0.014739	0.015542	0.014684	0.00
Mar 23 2024	0.014801	0.000211	1.45%	0.014658	0.015152	0.014499	0.00
Mar 22 2024	0.01459	-0.000468	-3.11%	0.015066	0.015326	0.014331	0.00
Mar 21 2024	0.015059	-0.000541	-3.47%	0.015624	0.015686	0.014867	0.00
Mar 20 2024	0.0156	0.001293	9.04%	0.014293	0.015665	0.013996	0.00
Mar 19 2024	0.014306	-0.001282	-8.22%	0.015574	0.015667	0.014156	0.00
Mar 18 2024	0.015588	-0.000136	-0.86%	0.014658	0.019164	0.014598	3,199,302.00
Mar 17 2024	0.015724	0.000722	4.82%	0.015097	0.01583	0.014854	0.00
Mar 16 2024	0.015002	-0.001013	-6.33%	0.015999	0.0161	0.014955	0.00
Mar 15 2024	0.016015	-0.000423	-2.57%	0.014658	0.016516	0.014598	3,199,302.00
Mar 14 2024	0.016438	-0.00038	-2.26%	0.016802	0.01697	0.015784	0.00
Mar 13 2024	0.016818	0.000379	2.30%	0.016422	0.016953	0.016408	0.00
Mar 12 2024	0.016439	-0.000157	-0.95%	0.016635	0.016783	0.015925	0.00
Mar 11 2024	0.016596	0.000716	4.51%	0.014658	0.016767	0.014598	3,199,302.00
Mar 10 2024	0.01588	0.000121	0.77%	0.015752	0.016098	0.015706	0.00
Mar 09 2024	0.015759	0.000047	0.30%	0.015712	0.015797	0.015653	0.00
Mar 08 2024	0.015712	0.000282	1.83%	0.015407	0.016108	0.01529	0.00
Mar 07 2024	0.01543	0.000229	1.51%	0.015176	0.015655	0.015121	0.00
Mar 06 2024	0.0152	0.000399	2.69%	0.014658	0.015548	0.014454	0.00
Mar 05 2024	0.014802	-0.000793	-5.08%	0.01571	0.015884	0.013959	0.00
Mar 04 2024	0.015595	-0.001412	-8.30%	0.009982	0.018221	0.009958	3,199,543.00
Mar 03 2024	0.017007	0.000259	1.55%	0.01674	0.017078	0.0166	0.00
Mar 02 2024	0.016748	-0.000139	-0.82%	0.016869	0.016869	0.016642	0.00
Mar 01 2024	0.016887	0.000295	1.78%	0.016524	0.017051	0.016419	0.00
Feb 29 2024	0.016591	0.002844	20.68%	0.013709	0.017133	0.013434	19,314.00
Feb 28 2024	0.013747	0.001208	9.63%	0.012549	0.01408	0.012483	0.00
Feb 27 2024	0.012539	0.000544	4.54%	0.012018	0.01267	0.011993	948.00
Feb 26 2024	0.011995	0.000607	5.33%	0.009982	0.014499	0.009958	3,199,302.00
Feb 25 2024	0.011388	0.000046	0.41%	0.011344	0.01143	0.011283	0.00
Feb 24 2024	0.011343	0.000151	1.35%	0.011165	0.011372	0.011129	0.00
Feb 23 2024	0.011191	-0.000095	-0.84%	0.011286	0.011329	0.011119	0.00

NLBNPIT1Y094 20240621 90

Canadian Imperial Bank o...

Henderson Diversified In...

Vontobel Financial Produ...

Delayed Upgrade Clock