PTON Historical USD Price
Daily close · Aug 15, 2020 → Aug 17, 2021Daily price history
Jul 19, 2021 → Aug 17, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-08-17 | $0.00043631 | $0.00044648 | $0.00042448 | $0.00042471 | $35,514.87 |
| 2021-08-16 | $0.00044653 | $0.00045455 | $0.00042647 | $0.00043642 | $36,494.44 |
| 2021-08-15 | $0.00044697 | $0.00044871 | $0.00041778 | $0.00044643 | $37,331.15 |
| 2021-08-14 | $0.00045292 | $0.00045517 | $0.00043878 | $0.00044649 | $37,336.35 |
| 2021-08-13 | $0.00042211 | $0.00045314 | $0.00042137 | $0.00045314 | $37,892.56 |
| 2021-08-12 | $0.00043253 | $0.00043861 | $0.00040099 | $0.00042206 | $35,293.22 |
| 2021-08-11 | $0.00043291 | $0.00044351 | $0.00043113 | $0.00043365 | $36,262.61 |
| 2021-08-10 | $0.00046221 | $0.00046449 | $0.00042533 | $0.00043296 | $36,205.20 |
| 2021-08-09 | $0.00043861 | $0.00046391 | $0.00042911 | $0.00046298 | $38,715.43 |
| 2021-08-08 | $0.00044497 | $0.00045221 | $0.00043361 | $0.0004378 | $36,609.45 |
| 2021-08-07 | $0.00042802 | $0.00044618 | $0.00042695 | $0.00044618 | $37,310.15 |
| 2021-08-06 | $0.00040861 | $0.00043089 | $0.00039946 | $0.00042826 | $35,812.00 |
| 2021-08-05 | $0.00037731 | $0.00041299 | $0.0003731 | $0.00040849 | $34,158.48 |
| 2021-08-04 | $0.00036312 | $0.00037935 | $0.00035769 | $0.00037778 | $31,590.64 |
| 2021-08-03 | $0.00037177 | $0.00037667 | $0.00034628 | $0.00036254 | $30,316.04 |
| 2021-08-02 | $0.00037907 | $0.0003834 | $0.00036837 | $0.00037217 | $31,121.61 |
| 2021-08-01 | $0.00039351 | $0.00040249 | $0.00037815 | $0.00038041 | $31,810.51 |
| 2021-07-31 | $0.00040027 | $0.00040027 | $0.00039108 | $0.00039611 | $33,123.86 |
| 2021-07-30 | $0.00037984 | $0.0003999 | $0.00036564 | $0.0003999 | $33,440.36 |
| 2021-07-29 | $0.0003801 | $0.00038491 | $0.00037468 | $0.00037998 | $31,774.96 |
| 2021-07-28 | $0.00037423 | $0.000387 | $0.00037 | $0.00038012 | $31,786.23 |
| 2021-07-27 | $0.00035406 | $0.00037313 | $0.00034668 | $0.00037313 | $31,201.65 |
| 2021-07-26 | $0.00033543 | $0.00038282 | $0.00033531 | $0.00035487 | $29,675.19 |
| 2021-07-25 | $0.00032528 | $0.0003353 | $0.00032219 | $0.0003353 | $28,038.03 |
| 2021-07-24 | $0.00031803 | $0.00032574 | $0.00031659 | $0.00032391 | $27,086.36 |
| 2021-07-23 | $0.0003067 | $0.0003175 | $0.00030451 | $0.0003175 | $26,549.81 |
| 2021-07-22 | $0.00032057 | $0.0003246 | $0.00030499 | $0.00030675 | $25,650.85 |
| 2021-07-21 | $0.00028314 | $0.00032176 | $0.00028074 | $0.00032126 | $26,864.59 |
| 2021-07-20 | $0.00029294 | $0.00029413 | $0.00027958 | $0.00028297 | $23,662.37 |
| 2021-07-19 | $0.00030137 | $0.0003024 | $0.00029078 | $0.00029293 | $24,495.53 |