Penpie Historical Data

PNP Page 11
Download
Date Close Price change Market cap Trading volume
Oct 23, 2024 $ 1.61
-4.76%
$ 15 million $ 84,927
Oct 22, 2024 $ 1.69
-4.46%
$ 15.76 million $ 14,233
Oct 21, 2024 $ 1.78
-5.04%
$ 16.58 million $ 24,503
Oct 20, 2024 $ 1.88
+4.28%
$ 17.45 million $ 92,330
Oct 19, 2024 $ 1.8
-0.70%
$ 16.72 million $ 8,799
Oct 18, 2024 $ 1.81
-6.03%
$ 16.85 million $ 184,656
Oct 17, 2024 $ 1.93
-3.89%
$ 17.93 million $ 172,549
Oct 16, 2024 $ 2
+9.68%
$ 18.61 million $ 60,771
Oct 15, 2024 $ 1.83
+4.08%
$ 17 million $ 90,911
Oct 14, 2024 $ 1.76
+19.41%
$ 16.33 million $ 148,742
Oct 13, 2024 $ 1.47
+5.81%
$ 13.69 million $ 80,443
Oct 12, 2024 $ 1.39
-50.12%
$ 12.93 million $ 47,328
Oct 11, 2024 $ 2.76
+121.12%
$ 25.68 million $ 41,757
Oct 10, 2024 $ 1.25
-4.95%
$ 11.62 million $ 12,861
Oct 9, 2024 $ 1.31
+4.66%
$ 12.23 million $ 30,791
Oct 8, 2024 $ 1.29
+22.91%
$ 11.98 million $ 77,870
Oct 7, 2024 $ 1.05
+8.22%
$ 9.75 million $ 87,228
Oct 6, 2024 $ 0.969
-0.56%
$ 9.01 million $ 10,448
Oct 5, 2024 $ 0.974
-0.25%
$ 9.06 million $ 12,608
Oct 4, 2024 $ 0.977
-2.70%
$ 9.08 million $ 797
Oct 3, 2024 $ 1
+0.00%
$ 9.33 million $ 1,791
Oct 2, 2024 $ 1
+0.04%
$ 9.33 million $ 1,788
Oct 1, 2024 $ 1
-5.18%
$ 9.33 million $ 2,007
Sep 30, 2024 $ 1.06
+2.82%
$ 9.85 million $ 1,866
Sep 29, 2024 $ 1.03
-2.57%
$ 9.57 million $ 2,029
Sep 28, 2024 $ 1.06
+6.30%
$ 9.83 million $ 2,499
Sep 27, 2024 $ 0.996
-0.30%
$ 9.26 million $ 2,168
Sep 26, 2024 $ 0.999
-1.38%
$ 9.29 million $ 4,262
Sep 25, 2024 $ 1.01
+5.87%
$ 9.41 million $ 8,961
Sep 24, 2024 $ 0.955
+3.90%
$ 8.88 million $ 8,706
Sep 23, 2024 $ 0.92
+4.22%
$ 8.56 million $ 8,229
Sep 22, 2024 $ 0.883
+3.31%
$ 8.21 million $ 7,585
Sep 21, 2024 $ 0.855
-3.73%
$ 7.95 million $ 7,646
Sep 20, 2024 $ 0.888
+0.67%
$ 8.26 million $ 7,871
Sep 19, 2024 $ 0.882
+7.26%
$ 8.2 million $ 8,050
Sep 18, 2024 $ 0.821
+0.24%
$ 7.63 million $ 7,215
Sep 17, 2024 $ 0.819
-0.79%
$ 7.62 million $ 7,619
Sep 16, 2024 $ 0.828
+0.04%
$ 7.7 million $ 7,471
Sep 15, 2024 $ 0.826
-1.70%
$ 7.68 million $ 7,467
Sep 14, 2024 $ 0.84
-0.30%
$ 7.81 million $ 7,439
Sep 13, 2024 $ 0.842
+4.63%
$ 7.83 million $ 7,706
Sep 12, 2024 $ 0.805
-0.26%
$ 7.49 million $ 7,184
Sep 11, 2024 $ 0.807
-0.05%
$ 7.5 million $ 6,963
Sep 10, 2024 $ 0.807
-3.33%
$ 7.5 million $ 7,178
Sep 9, 2024 $ 0.834
-3.29%
$ 7.76 million $ 7,927
Sep 8, 2024 $ 0.865
-2.53%
$ 8.04 million $ 7,633
Sep 7, 2024 $ 0.887
-0.43%
$ 8.25 million $ 7,841
Sep 6, 2024 $ 0.894
+0.97%
$ 8.31 million $ 7,962
Sep 5, 2024 $ 0.886
-7.08%
$ 8.24 million $ 8,878
Sep 4, 2024 $ 0.96
+2.28%
$ 8.93 million $ 9,974