Penpie Historical Data

PNP Page 14
Download
Date Close Price change Market cap Trading volume
May 26, 2024 $ 3.34
-0.82%
$ 31.04 million $ 4,279
May 25, 2024 $ 3.37
-0.33%
$ 31.35 million $ 7,685
May 24, 2024 $ 3.39
-11.02%
$ 31.49 million $ 3,820
May 23, 2024 $ 3.81
-1.77%
$ 35.44 million $ 7,829
May 22, 2024 $ 3.88
-8.04%
$ 36.12 million $ 6,415
May 21, 2024 $ 4.22
+0.34%
$ 39.23 million $ 12,414
May 20, 2024 $ 4.2
+21.20%
$ 39.05 million $ 12,553
May 19, 2024 $ 3.47
-1.62%
$ 32.27 million $ 8,071
May 18, 2024 $ 3.53
+3.20%
$ 32.83 million $ 20,649
May 17, 2024 $ 3.41
-4.54%
$ 31.75 million $ 26,096
May 16, 2024 $ 3.58
+3.20%
$ 33.26 million $ 94,640
May 15, 2024 $ 3.47
+36.03%
$ 32.25 million $ 8,825
May 14, 2024 $ 2.56
-0.34%
$ 23.76 million $ 2,637
May 13, 2024 $ 2.57
+0.04%
$ 23.88 million $ 2,710
May 12, 2024 $ 2.57
-3.26%
$ 23.91 million $ 2,836
May 11, 2024 $ 2.65
-3.61%
$ 24.69 million $ 22,106
May 10, 2024 $ 2.75
-7.77%
$ 25.59 million $ 3,424
May 9, 2024 $ 2.99
+4.53%
$ 27.77 million $ 3,272
May 8, 2024 $ 2.86
-6.66%
$ 26.61 million $ 2,892
May 7, 2024 $ 3.06
-1.19%
$ 28.47 million $ 24,656
May 6, 2024 $ 3.1
-4.28%
$ 28.86 million $ 3,149
May 5, 2024 $ 3.24
-2.93%
$ 30.1 million $ 3,193
May 4, 2024 $ 3.33
+6.95%
$ 30.99 million $ 3,505
May 3, 2024 $ 3.12
+6.66%
$ 29.02 million $ 3,538
May 2, 2024 $ 2.92
+1.63%
$ 27.16 million $ 4,472
May 1, 2024 $ 2.88
-17.24%
$ 26.67 million $ 3,693
Apr 30, 2024 $ 3.47
-2.79%
$ 32.27 million $ 3,652
Apr 29, 2024 $ 3.58
-11.53%
$ 33.25 million $ 3,652
Apr 28, 2024 $ 4.04
+2.75%
$ 37.54 million $ 3,963
Apr 27, 2024 $ 3.93
+5.09%
$ 36.52 million $ 4,012
Apr 26, 2024 $ 3.74
+5.59%
$ 34.81 million $ 3,751
Apr 25, 2024 $ 3.54
-5.05%
$ 32.92 million $ 4,297
Apr 24, 2024 $ 3.8
-14.31%
$ 35.36 million $ 5,976
Apr 23, 2024 $ 4.43
-2.36%
$ 41.22 million $ 4,711
Apr 22, 2024 $ 4.54
-1.50%
$ 42.25 million $ 4,590
Apr 21, 2024 $ 4.61
-5.48%
$ 42.84 million $ 4,684
Apr 20, 2024 $ 4.87
-4.93%
$ 45.28 million $ 6,486
Apr 19, 2024 $ 5.12
+3.69%
$ 47.58 million $ 6,505
Apr 18, 2024 $ 4.94
-0.56%
$ 45.91 million $ 5,239
Apr 17, 2024 $ 4.98
+10.82%
$ 46.28 million $ 6,214
Apr 16, 2024 $ 4.49
-3.41%
$ 41.72 million $ 4,743
Apr 15, 2024 $ 4.64
-7.10%
$ 43.15 million $ 4,969
Apr 14, 2024 $ 4.99
+15.15%
$ 46.42 million $ 6,748
Apr 13, 2024 $ 4.33
-16.71%
$ 40.27 million $ 5,266
Apr 12, 2024 $ 5.19
-16.28%
$ 48.29 million $ 8,403
Apr 11, 2024 $ 6.08
+14.01%
$ 56.54 million $ 40,822
Apr 10, 2024 $ 5.34
+43.67%
$ 49.68 million $ 17,174
Apr 9, 2024 $ 3.72
-11.84%
$ 34.63 million $ 4,198
Apr 8, 2024 $ 4.23
+6.88%
$ 39.29 million $ 4,647
Apr 7, 2024 $ 3.95
-13.73%
$ 36.71 million $ 4,926