PTN Historical USD Price
Daily close · Dec 1, 2020 → Nov 30, 2021Daily price history
Nov 1, 2021 → Nov 30, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-11-30 | $0.00039993 | $0.00042588 | $0.00039208 | $0.00041874 | $1,204.51 |
| 2021-11-29 | $0.00038686 | $0.00040074 | $0.000386 | $0.00039969 | $1,149.73 |
| 2021-11-28 | $0.00036746 | $0.00038627 | $0.00036016 | $0.00038597 | $1,110.24 |
| 2021-11-27 | $0.00036424 | $0.00037598 | $0.00036306 | $0.00036668 | $1,054.76 |
| 2021-11-26 | $0.00040709 | $0.00040846 | $0.00035452 | $0.00036305 | $1,044.33 |
| 2021-11-25 | $0.00038453 | $0.00040874 | $0.00038309 | $0.00040657 | $1,169.51 |
| 2021-11-24 | $0.00039106 | $0.00039317 | $0.00037637 | $0.00038405 | $1,104.74 |
| 2021-11-23 | $0.00036775 | $0.0003941 | $0.00036629 | $0.00039079 | $1,124.13 |
| 2021-11-22 | $0.0009263 | $0.00093186 | $0.00025343 | $0.0003683 | $1,191.82 |
| 2021-11-21 | $0.00096986 | $0.00097064 | $0.00093389 | $0.00093389 | $0.00 |
| 2021-11-20 | $0.00094575 | $0.00097446 | $0.00092717 | $0.00097052 | $47.74 |
| 2021-11-19 | $0.00120125 | $0.00122873 | $0.00090044 | $0.00094431 | $715.44 |
| 2021-11-18 | $0.00137178 | $0.00138704 | $0.00118844 | $0.00119766 | $572.10 |
| 2021-11-17 | $0.0013505 | $0.00137339 | $0.00130961 | $0.00137085 | $0.00 |
| 2021-11-16 | $0.00145879 | $0.00145879 | $0.00132903 | $0.0013506 | $117.10 |
| 2021-11-15 | $0.00157615 | $0.00160398 | $0.00145533 | $0.00146209 | $554.95 |
| 2021-11-14 | $0.00157065 | $0.00159197 | $0.00153284 | $0.00157361 | $0.00 |
| 2021-11-13 | $0.00158786 | $0.00159743 | $0.00154489 | $0.00157172 | $0.00 |
| 2021-11-12 | $0.00160501 | $0.00163221 | $0.00153482 | $0.00158826 | $0.00 |
| 2021-11-11 | $0.00157423 | $0.00162378 | $0.00155831 | $0.00160461 | $0.00 |
| 2021-11-10 | $0.00160931 | $0.00165166 | $0.00154089 | $0.00157443 | $0.00 |
| 2021-11-09 | $0.00163472 | $0.00164139 | $0.00160635 | $0.00161072 | $0.00 |
| 2021-11-08 | $0.00156841 | $0.00163847 | $0.00156841 | $0.00163593 | $30.10 |
| 2021-11-07 | $0.00153531 | $0.00157499 | $0.00153176 | $0.00156852 | $20.26 |
| 2021-11-06 | $0.00152275 | $0.00153659 | $0.00148023 | $0.00153396 | $0.00 |
| 2021-11-05 | $0.00154163 | $0.00155083 | $0.00151445 | $0.00152372 | $37.12 |
| 2021-11-04 | $0.00156532 | $0.00156532 | $0.00150599 | $0.00154091 | $43.42 |
| 2021-11-03 | $0.00146826 | $0.00158267 | $0.00145347 | $0.00156549 | $25.27 |
| 2021-11-02 | $0.00142704 | $0.00147029 | $0.00136703 | $0.00146815 | $1,709.82 |
| 2021-11-01 | $0.0015015 | $0.00152961 | $0.00141043 | $0.00142882 | $714.41 |