Playkey Historical Data

PKT Page 28
Download
Date Close Price change Market cap Trading volume
Apr 6, 2020 $ 0.0262
+6.60%
$ 520,911 $ 16,495
Apr 5, 2020 $ 0.0246
-2.13%
$ 488,771 $ 16,478
Apr 4, 2020 $ 0.0251
+4.70%
$ 499,480 $ 16,567
Apr 3, 2020 $ 0.024
-5.96%
$ 477,066 $ 14,980
Apr 2, 2020 $ 0.0255
+6.60%
$ 507,136 $ 13,732
Apr 1, 2020 $ 0.0239
+0.32%
$ 475,742 $ 14,185
Mar 31, 2020 $ 0.0239
+1.71%
$ 474,590 $ 16,077
Mar 30, 2020 $ 0.0235
+11.69%
$ 466,933 $ 20,744
Mar 29, 2020 $ 0.021
+0.41%
$ 418,471 $ 15,066
Mar 28, 2020 $ 0.021
-4.81%
$ 416,879 $ 11,491
Mar 27, 2020 $ 0.022
-10.37%
$ 437,815 $ 15,057
Mar 26, 2020 $ 0.0246
+3.77%
$ 488,489 $ 15,763
Mar 25, 2020 $ 0.0237
-0.33%
$ 470,668 $ 21,363
Mar 24, 2020 $ 0.0237
+1.22%
$ 472,208 $ 14,913
Mar 23, 2020 $ 0.0234
+17.30%
$ 466,391 $ 15,723
Mar 22, 2020 $ 0.02
-11.40%
$ 397,648 $ 12,624
Mar 21, 2020 $ 0.0225
+9.89%
$ 448,476 $ 15,729
Mar 20, 2020 $ 0.0205
-9.82%
$ 407,470 $ 14,582
Mar 19, 2020 $ 0.0227
+13.33%
$ 451,795 $ 16,385
Mar 18, 2020 $ 0.02
+9.01%
$ 398,462 $ 11,600
Mar 17, 2020 $ 0.0184
+8.38%
$ 366,486 $ 15,951
Mar 16, 2020 $ 0.017
-10.73%
$ 337,581 $ 15,248
Mar 15, 2020 $ 0.019
+1.96%
$ 378,250 $ 12,370
Mar 14, 2020 $ 0.0187
-5.55%
$ 371,370 $ 13,881
Mar 13, 2020 $ 0.0197
+20.91%
$ 391,430 $ 15,502
Mar 12, 2020 $ 0.0163
-43.59%
$ 324,095 $ 13,747
Mar 11, 2020 $ 0.0289
-0.64%
$ 574,627 $ 16,653
Mar 10, 2020 $ 0.0291
-4.47%
$ 578,121 $ 20,203
Mar 9, 2020 $ 0.0303
-0.79%
$ 603,480 $ 21,014
Mar 8, 2020 $ 0.0306
-9.26%
$ 608,315 $ 19,305
Mar 7, 2020 $ 0.0337
-11.60%
$ 670,254 $ 19,709
Mar 6, 2020 $ 0.0381
+2.42%
$ 757,483 $ 21,244
Mar 5, 2020 $ 0.0371
+11.37%
$ 738,645 $ 22,763
Mar 4, 2020 $ 0.0333
+1.73%
$ 662,777 $ 24,651
Mar 3, 2020 $ 0.0327
-17.93%
$ 651,501 $ 22,360
Mar 2, 2020 $ 0.0399
+14.48%
$ 793,403 $ 25,325
Mar 1, 2020 $ 0.0349
+7.91%
$ 693,311 $ 23,790
Feb 29, 2020 $ 0.0324
-7.25%
$ 643,724 $ 23,094
Feb 28, 2020 $ 0.0349
-7.77%
$ 694,326 $ 17,187
Feb 27, 2020 $ 0.0377
-2.00%
$ 750,445 $ 21,410
Feb 26, 2020 $ 0.0385
-5.09%
$ 766,191 $ 21,901
Feb 25, 2020 $ 0.0407
-1.25%
$ 809,123 $ 25,038
Feb 24, 2020 $ 0.0412
-3.41%
$ 819,560 $ 26,129
Feb 23, 2020 $ 0.0426
-3.12%
$ 848,116 $ 20,643
Feb 22, 2020 $ 0.044
+1.32%
$ 875,382 $ 20,862
Feb 21, 2020 $ 0.0434
+10.06%
$ 863,987 $ 21,337
Feb 20, 2020 $ 0.0395
-8.01%
$ 785,229 $ 27,181
Feb 19, 2020 $ 0.0429
-8.28%
$ 854,163 $ 24,543
Feb 18, 2020 $ 0.0468
-0.43%
$ 930,690 $ 30,607
Feb 17, 2020 $ 0.047
+1.57%
$ 935,171 $ 27,160