Penpie Historical Data

PNP Page 10
Download
Date Close Price change Market cap Trading volume
Dec 12, 2024 $ 3.05
-2.77%
$ 26.24 million $ 41,600
Dec 11, 2024 $ 3.12
+0.99%
$ 26.89 million $ 7,434
Dec 10, 2024 $ 3.09
-6.63%
$ 26.59 million $ 4,290
Dec 9, 2024 $ 3.31
-12.89%
$ 28.48 million $ 17,616
Dec 8, 2024 $ 3.79
+5.22%
$ 32.66 million $ 40,517
Dec 7, 2024 $ 3.6
+5.15%
$ 30.99 million $ 8,808
Dec 6, 2024 $ 3.42
+1.81%
$ 29.42 million $ 18,883
Dec 5, 2024 $ 3.36
-6.61%
$ 28.91 million $ 22,692
Dec 4, 2024 $ 3.6
+6.29%
$ 30.97 million $ 3,447
Dec 3, 2024 $ 3.41
+9.26%
$ 29.36 million $ 92,831
Dec 2, 2024 $ 3.04
-3.77%
$ 27.1 million $ 14,083
Dec 1, 2024 $ 3.17
+9.12%
$ 27.26 million $ 34,723
Nov 30, 2024 $ 2.9
+7.41%
$ 25.01 million $ 32,268
Nov 29, 2024 $ 2.7
+1.87%
$ 23.29 million $ 10,257
Nov 28, 2024 $ 2.65
-0.52%
$ 22.85 million $ 32,474
Nov 27, 2024 $ 2.66
+16.90%
$ 22.95 million $ 36,191
Nov 26, 2024 $ 2.28
-1.69%
$ 19.6 million $ 18,292
Nov 25, 2024 $ 2.32
-0.10%
$ 19.98 million $ 5,417
Nov 24, 2024 $ 2.32
+1.07%
$ 20 million $ 4,414
Nov 23, 2024 $ 2.3
-0.33%
$ 21.37 million $ 7,085
Nov 22, 2024 $ 2.31
-3.35%
$ 21.46 million $ 3,703
Nov 21, 2024 $ 2.39
+2.72%
$ 22.21 million $ 40,993
Nov 20, 2024 $ 2.33
-0.29%
$ 21.64 million $ 6,348
Nov 19, 2024 $ 2.33
-6.13%
$ 21.69 million $ 11,010
Nov 18, 2024 $ 2.48
+4.66%
$ 23.1 million $ 33,063
Nov 17, 2024 $ 2.37
+2.31%
$ 22.07 million $ 4,646
Nov 16, 2024 $ 2.32
+1.64%
$ 21.57 million $ 50,630
Nov 15, 2024 $ 2.28
-1.27%
$ 21.24 million $ 19,505
Nov 14, 2024 $ 2.31
-2.25%
$ 21.51 million $ 16,292
Nov 13, 2024 $ 2.37
-6.90%
$ 22 million $ 15,111
Nov 12, 2024 $ 2.54
+7.36%
$ 23.63 million $ 63,373
Nov 11, 2024 $ 2.36
+7.36%
$ 21.97 million $ 70,501
Nov 10, 2024 $ 2.2
+1.30%
$ 20.47 million $ 9,182
Nov 9, 2024 $ 2.17
+8.13%
$ 20.21 million $ 22,365
Nov 8, 2024 $ 2.01
-4.23%
$ 18.7 million $ 22,360
Nov 7, 2024 $ 2.1
+2.41%
$ 19.52 million $ 40,167
Nov 6, 2024 $ 2.01
+9.12%
$ 18.65 million $ 50,472
Nov 5, 2024 $ 1.8
+1.86%
$ 16.78 million $ 4,809
Nov 4, 2024 $ 1.77
-4.76%
$ 16.48 million $ 3,198
Nov 3, 2024 $ 1.86
+0.29%
$ 17.29 million $ 13,724
Nov 2, 2024 $ 1.87
+0.92%
$ 17.37 million $ 8,215
Nov 1, 2024 $ 1.85
-1.93%
$ 17.21 million $ 22,264
Oct 31, 2024 $ 1.9
-7.23%
$ 17.69 million $ 27,320
Oct 30, 2024 $ 2.03
+9.33%
$ 18.89 million $ 16,866
Oct 29, 2024 $ 1.86
+19.62%
$ 17.3 million $ 13,114
Oct 28, 2024 $ 1.56
+7.80%
$ 14.48 million $ 3,998
Oct 27, 2024 $ 1.47
+0.16%
$ 13.68 million $ 4,646
Oct 26, 2024 $ 1.46
-4.32%
$ 13.59 million $ 2,075
Oct 25, 2024 $ 1.53
-2.17%
$ 14.21 million $ 49,540
Oct 24, 2024 $ 1.57
-2.67%
$ 14.56 million $ 35,748