Penpie Historical Data

PNP Page 9
Download
Date Close Price change Market cap Trading volume
Jan 31, 2025 $ 5.48
+42.27%
$ 47.01 million $ 11,650
Jan 30, 2025 $ 4.14
+119.23%
$ 35.5 million $ 33,143
Jan 29, 2025 $ 1.89
+1.20%
$ 16.18 million $ 11,281
Jan 28, 2025 $ 1.86
-2.64%
$ 15.99 million $ 9,992
Jan 27, 2025 $ 1.91
-4.70%
$ 16.43 million $ 8,248
Jan 26, 2025 $ 2.01
+3.03%
$ 17.24 million $ 21,924
Jan 25, 2025 $ 1.95
+1.64%
$ 16.71 million $ 8,181
Jan 24, 2025 $ 1.92
-1.97%
$ 16.44 million $ 14,810
Jan 23, 2025 $ 1.96
-0.03%
$ 16.86 million $ 36,825
Jan 22, 2025 $ 1.96
-4.28%
$ 16.86 million $ 9,331
Jan 21, 2025 $ 2.04
+3.12%
$ 17.47 million $ 19,867
Jan 20, 2025 $ 1.97
+7.44%
$ 16.95 million $ 28,608
Jan 19, 2025 $ 1.84
-11.35%
$ 15.78 million $ 63,939
Jan 18, 2025 $ 2.07
-5.92%
$ 17.8 million $ 91,359
Jan 17, 2025 $ 2.2
+8.09%
$ 18.88 million $ 10,147
Jan 16, 2025 $ 2.04
-6.41%
$ 17.47 million $ 28,329
Jan 15, 2025 $ 2.17
+1.57%
$ 18.66 million $ 42,285
Jan 14, 2025 $ 2.14
+2.57%
$ 18.37 million $ 15,424
Jan 13, 2025 $ 2.09
-5.23%
$ 17.91 million $ 11,129
Jan 12, 2025 $ 2.2
+4.97%
$ 18.9 million $ 5,857
Jan 11, 2025 $ 2.1
+1.59%
$ 17.96 million $ 5,172
Jan 10, 2025 $ 2.12
+2.45%
$ 18.12 million $ 4,919
Jan 9, 2025 $ 2.07
-3.51%
$ 17.69 million $ 21,389
Jan 8, 2025 $ 2.14
-0.40%
$ 18.33 million $ 115,617
Jan 7, 2025 $ 2.15
-9.52%
$ 18.41 million $ 31,149
Jan 6, 2025 $ 2.38
-2.37%
$ 20.39 million $ 119,088
Jan 5, 2025 $ 2.45
+4.40%
$ 20.98 million $ 28,763
Jan 4, 2025 $ 2.35
+1.05%
$ 20.1 million $ 19,337
Jan 3, 2025 $ 2.32
-1.74%
$ 19.89 million $ 51,054
Jan 2, 2025 $ 2.37
+2.34%
$ 20.29 million $ 58,007
Jan 1, 2025 $ 2.31
+2.53%
$ 19.83 million $ 11,711
Dec 31, 2024 $ 2.26
-7.82%
$ 19.32 million $ 105,528
Dec 30, 2024 $ 2.45
+4.05%
$ 20.99 million $ 19,099
Dec 29, 2024 $ 2.35
-2.00%
$ 20.17 million $ 2,735
Dec 28, 2024 $ 2.44
+2.13%
$ 20.91 million $ 1,876
Dec 27, 2024 $ 2.39
+5.58%
$ 20.47 million $ 4,383
Dec 26, 2024 $ 2.26
-9.04%
$ 19.4 million $ 11,668
Dec 25, 2024 $ 2.48
-0.16%
$ 21.32 million $ 2,923
Dec 24, 2024 $ 2.49
+0.53%
$ 21.34 million $ 3,256
Dec 23, 2024 $ 2.5
+13.17%
$ 21.42 million $ 14,270
Dec 22, 2024 $ 2.2
-2.16%
$ 18.92 million $ 4,226
Dec 21, 2024 $ 2.29
+6.71%
$ 19.69 million $ 4,400
Dec 20, 2024 $ 2.15
+3.70%
$ 18.45 million $ 12,890
Dec 19, 2024 $ 2.07
-6.03%
$ 17.74 million $ 177,866
Dec 18, 2024 $ 2.2
-15.62%
$ 18.89 million $ 65,928
Dec 17, 2024 $ 2.61
-5.63%
$ 22.38 million $ 60,058
Dec 16, 2024 $ 2.76
-12.76%
$ 23.72 million $ 92,338
Dec 15, 2024 $ 3.17
+1.11%
$ 27.19 million $ 34,145
Dec 14, 2024 $ 3.13
+2.27%
$ 26.97 million $ 67,898
Dec 13, 2024 $ 3.06
-2.36%
$ 26.37 million $ 89,948