Penpie Historical Data

PNP Page 15
Download
Date Close Price change Market cap Trading volume
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
Apr 6, 2024 $ 4.58
+6.39%
$ 42.6 million $ 5,104
Apr 5, 2024 $ 4.3
-4.00%
$ 40 million $ 4,400
Apr 4, 2024 $ 4.63
+15.55%
$ 43.08 million $ 4,969
Apr 3, 2024 $ 4.01
+5.37%
$ 37.24 million $ 4,889
Apr 2, 2024 $ 3.8
-10.11%
$ 35.37 million $ 3,978
Apr 1, 2024 $ 4.24
+17.06%
$ 39.4 million $ 4,904
Mar 31, 2024 $ 3.62
+2.07%
$ 33.65 million $ 26,067
Mar 30, 2024 $ 3.55
-0.20%
$ 33.02 million $ 3,430
Mar 29, 2024 $ 3.56
-3.03%
$ 33.13 million $ 3,603
Mar 28, 2024 $ 3.68
+6.19%
$ 34.21 million $ 3,696
Mar 27, 2024 $ 3.46
-14.83%
$ 32.14 million $ 4,127
Mar 26, 2024 $ 4.05
+0.39%
$ 37.68 million $ 4,087
Mar 25, 2024 $ 4.04
+20.11%
$ 37.58 million $ 4,416
Mar 24, 2024 $ 3.37
-5.53%
$ 31.32 million $ 3,759
Mar 23, 2024 $ 3.67
+1.31%
$ 34.17 million $ 29,905
Mar 22, 2024 $ 3.62
+15.32%
$ 33.63 million $ 28,296
Mar 21, 2024 $ 3.13
+5.10%
$ 29.14 million $ 3,646
Mar 20, 2024 $ 2.98
+23.74%
$ 27.72 million $ 4,804
Mar 19, 2024 $ 2.41
-17.19%
$ 22.38 million $ 2,869