Pintu Token (PTU) historical data and Live price

pintu-token

Pintu Token

PTU
$ 0.263225 -1.051 % 0.00000395 BTC
MARKET CAP
6.149 M
24H VOLUME
30.878 k
CIRC.SUPPLY
23.362 M
MAX SUPPLY
300 M
Rank1,334
1H 1.02 %
24H -1.05 %
7D 0.48 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/12/240.2690.2690.260.26115,949.026,088,965.79
6/11/240.270.2710.2560.26925,786.996,288,499.81
6/10/240.2670.2850.2640.2716,803.156,316,213.48
6/9/240.2580.280.2580.26725,723.96,234,777.11
6/8/240.2610.2750.2560.25813,337.986,026,263.26
6/7/240.2640.270.2550.26121,080.016,085,965.49
6/6/240.2560.2720.2560.2644,478.336,168,184.76
6/5/240.2610.2640.2530.25615,472.195,969,425.39
6/4/240.2610.2650.2570.26114,912.656,097,923.59
6/3/240.2560.280.2560.26118,746.246,097,621.2
6/2/240.2580.260.2550.2564,132.915,970,471.68
6/1/240.2570.270.2540.25810,610.346,023,111.6
5/31/240.2530.260.250.25713,845.956,000,842.48
5/30/240.2580.2630.2530.25818,447.456,018,896.69
5/29/240.2580.2840.2530.2631,856.636,069,514.47
5/28/240.2510.2840.240.25846,593.236,019,178.4
5/27/240.2510.2720.2510.25145,998.515,859,391.35
5/26/240.2620.2840.2510.25145,847.415,866,935.73
5/25/240.240.2880.240.25967,312.066,059,559.9
5/24/240.2520.3050.240.2481,295.765,608,374.71
5/23/240.3030.3030.2520.25235,928.995,896,024.03
5/22/240.2840.310.2840.30325,008.297,068,455.61
5/21/240.3070.3070.270.28425,022.166,639,121.66
5/20/240.3180.3190.2960.30715,141.067,177,832.7
5/19/240.3170.3270.3030.3184,856.117,433,665.57
5/18/240.3170.3290.3010.31721,286.27,402,938.18
5/17/240.3250.3260.3170.3173,844.057,403,939.66
5/16/240.3190.340.30.32516,028.647,597,804.86
5/15/240.2940.3340.2940.31923,258.827,460,242.41
5/14/240.3170.320.2830.29422,875.156,879,533.24
5/13/240.3040.3380.3030.3179,501.287,413,880.61
5/12/240.3110.3290.3030.305188,046.87,121,768.69
5/11/240.3070.3330.2950.311206,239.417,271,516.04
5/10/240.3030.3280.2990.307261,186.327,166,063
5/5/240.3090.3440.3030.34410,264.518,029,720.64
5/4/240.3060.3090.3060.3092,0217,214,792.11
5/3/240.2970.3090.2910.3068,988.167,158,358.55
5/2/240.3010.3030.290.29712,834.296,934,228.99
5/1/240.3030.3030.290.30115,528.727,025,240.99
4/30/240.3010.3080.280.3036,445.077,068,553.39
4/29/240.3430.3490.3010.30114,169.357,034,726.3
4/28/240.3110.350.310.34310,050.848,008,941.24
4/27/240.3180.340.2420.31156,348.87,277,052.07
4/26/240.3270.3320.3130.31312,923.467,319,196.88
4/25/240.3320.340.3270.3276,277.657,637,825.38
4/24/240.3280.3370.3280.3326,370.497,752,976.17
4/23/240.3290.330.3280.3287,364.537,656,292.45
4/22/240.3170.330.3160.32917,586.677,677,626
4/21/240.3140.320.3040.31711,372.757,396,442.57
4/20/240.3120.3130.3090.3134,743.777,303,061.74
4/19/240.3180.3350.3020.3128,563.377,278,231.27
4/18/240.320.3290.2970.31824,851.367,427,747.37
4/17/240.320.320.3180.321,980.987,476,385.11
4/16/240.3190.3220.3120.3194,378.47,455,431.74
4/15/240.3090.3590.3070.31812,699.397,436,629.69
4/14/240.3050.370.2770.31132,366.757,266,454.6
4/13/240.320.3660.2850.30537,257.317,133,958.26
4/12/240.3480.350.3170.3227,665.717,478,801.66
4/11/240.3670.3750.3440.34814,306.478,136,892.73
4/10/240.3710.3710.3610.3675,106.078,585,500.64
4/9/240.380.380.370.3715,289.458,660,129.72
4/8/240.3630.380.3630.387,837.798,875,598.72
4/7/240.3630.370.3630.3636,023.048,482,614.78
4/6/240.370.3740.3610.3632,888.318,488,592.99
4/5/240.3790.380.3640.37219,159.68,679,375.36
4/4/240.3810.3820.3780.3798,676.518,851,834.08
4/3/240.380.3840.3770.3815,544.238,901,518.02
4/2/240.3850.390.3770.3816,538.858,882,334.93
4/1/240.3880.3890.3780.38511,106.68,986,718.35
3/31/240.3850.3930.3820.3889,146.069,070,251.44
3/30/240.3830.390.380.3857,196.78,997,420.79
3/29/240.3860.40.3820.38315,288.998,938,010.2
3/28/240.3870.3890.3790.38619,522.059,016,162.87
3/27/240.390.3920.3780.38711,774.249,038,948.81
3/26/240.40.40.380.3929,627.299,108,038.09
3/25/240.390.40.3890.412,104.329,342,491.19
3/24/240.3750.390.3750.399,005.729,111,524.11
3/23/240.3810.3880.3750.37517,573.838,765,485.81
3/22/240.3920.4090.3750.38114,104.118,898,586.83
3/21/240.3770.3990.3760.39212,318.529,163,224.97
3/20/240.3760.3820.3750.37718,480.078,817,249.19
3/19/240.3920.3970.3750.37620,043.578,788,154.62
3/18/240.4030.4050.3870.39423,119.329,211,648.29
3/17/240.3870.410.3870.40126,701.19,359,531.53
3/16/240.4020.4060.3870.38711,067.889,044,261.97
3/15/240.3880.4120.3820.40227,692.899,394,958.43
3/14/240.4190.4190.3880.38825,425.999,059,805.87
3/13/240.4190.4370.410.41930,941.229,781,476.68
3/12/240.4470.4470.4180.41938,956.129,797,037.79
3/11/240.4470.4550.4160.44741,663.8610,435,604.08