Playkey Historical Data

PKT Page 32
Download
Date Close Price change Market cap Trading volume
Sep 19, 2019 $ 0.0308
+3.60%
$ 612,104 $ 14,739
Sep 18, 2019 $ 0.0297
+16.65%
$ 590,903 $ 21,748
Sep 17, 2019 $ 0.0255
-9.59%
$ 506,620 $ 17,498
Sep 16, 2019 $ 0.0282
-12.54%
$ 560,633 $ 16,495
Sep 15, 2019 $ 0.0322
+9.74%
$ 641,060 $ 19,054
Sep 14, 2019 $ 0.0294
-19.48%
$ 584,155 $ 20,257
Sep 13, 2019 $ 0.0365
+6.94%
$ 725,515 $ 23,757
Sep 12, 2019 $ 0.0341
-8.36%
$ 678,458 $ 28,502
Sep 11, 2019 $ 0.0371
-3.95%
$ 738,536 $ 21,001
Sep 10, 2019 $ 0.0387
-2.68%
$ 770,176 $ 18,641
Sep 9, 2019 $ 0.0397
+4.28%
$ 789,954 $ 22,614
Sep 8, 2019 $ 0.0381
+6.23%
$ 757,487 $ 23,657
Sep 7, 2019 $ 0.0358
-10.43%
$ 713,091 $ 23,225
Sep 6, 2019 $ 0.0401
-3.88%
$ 796,872 $ 28,076
Sep 5, 2019 $ 0.0417
+20.95%
$ 829,069 $ 28,242
Sep 4, 2019 $ 0.0344
-12.42%
$ 683,436 $ 14,986
Sep 3, 2019 $ 0.0392
+11.46%
$ 780,581 $ 25,554
Sep 2, 2019 $ 0.0352
+7.13%
$ 701,194 $ 21,201
Sep 1, 2019 $ 0.033
+1.31%
$ 656,370 $ 21,312
Aug 31, 2019 $ 0.0326
-2.87%
$ 647,878 $ 18,276
Aug 30, 2019 $ 0.0335
-4.32%
$ 667,010 $ 24,962
Aug 29, 2019 $ 0.035
+7.35%
$ 697,108 $ 22,000
Aug 28, 2019 $ 0.0326
-3.72%
$ 649,363 $ 20,654
Aug 27, 2019 $ 0.0339
-0.21%
$ 674,459 $ 24,183
Aug 26, 2019 $ 0.0339
-0.37%
$ 673,655 $ 17,347
Aug 25, 2019 $ 0.034
+6.16%
$ 675,925 $ 16,970
Aug 24, 2019 $ 0.032
-13.20%
$ 636,677 $ 19,506
Aug 23, 2019 $ 0.0369
+7.31%
$ 733,529 $ 20,345
Aug 22, 2019 $ 0.0344
-8.66%
$ 683,588 $ 21,783
Aug 21, 2019 $ 0.0377
-11.26%
$ 749,286 $ 18,965
Aug 20, 2019 $ 0.0424
+14.13%
$ 844,431 $ 27,946
Aug 19, 2019 $ 0.037
+14.65%
$ 735,912 $ 17,239
Aug 18, 2019 $ 0.0323
-8.73%
$ 642,295 $ 12,641
Aug 17, 2019 $ 0.0353
+5.83%
$ 702,800 $ 30,683
Aug 16, 2019 $ 0.0332
-14.35%
$ 661,300 $ 21,766
Aug 15, 2019 $ 0.0386
+11.75%
$ 768,125 $ 24,057
Aug 14, 2019 $ 0.0345
-14.52%
$ 685,389 $ 17,726
Aug 13, 2019 $ 0.0403
+25.27%
$ 801,814 $ 30,102
Aug 12, 2019 $ 0.0322
-11.97%
$ 640,734 $ 16,000
Aug 11, 2019 $ 0.0366
+20.71%
$ 727,546 $ 29,120
Aug 10, 2019 $ 0.0303
-1.37%
$ 602,788 $ 22,680
Aug 9, 2019 $ 0.0308
-0.74%
$ 612,487 $ 27,385
Aug 8, 2019 $ 0.0311
-3.31%
$ 618,391 $ 26,132
Aug 7, 2019 $ 0.0321
-10.03%
$ 639,546 $ 19,767
Aug 6, 2019 $ 0.0357
+7.71%
$ 710,821 $ 29,229
Aug 5, 2019 $ 0.0332
-11.47%
$ 659,863 $ 23,902
Aug 4, 2019 $ 0.0375
-9.29%
$ 745,384 $ 21,591
Aug 3, 2019 $ 0.0413
+7.70%
$ 821,899 $ 31,478
Aug 2, 2019 $ 0.0384
+2.78%
$ 763,118 $ 28,075
Aug 1, 2019 $ 0.0373
-2.88%
$ 742,510 $ 25,089