Protocon Historical Data

PEN
Download
Date Close Price change Market cap Trading volume
Apr 28 $ 0.023
+0.00%
$ -- $ 52
Apr 14 $ 0.023
-23.33%
$ -- $ 69
Apr 7 $ 0.035
-46.15%
$ 175 million $ 262
Mar 31 $ 0.051
-43.26%
$ 450 million $ 264
Mar 24 $ 0.0797
+51.87%
$ 449.39 million $ 1,056
Mar 17 $ 0.04
+0.00%
$ 262.25 million $ 216
Mar 3 $ 0.0687
+35.90%
$ -- $ 352,235
Feb 24 $ 0.0506
-17.77%
$ 253.05 million $ 422,168
Feb 17 $ 0.0645
+6.07%
$ 307.74 million $ 406,241
Feb 10 $ 0.0616
+3.58%
$ 304.28 million $ 496,691
Feb 3 $ 0.0596
-4.22%
$ 297.18 million $ 589,109
Jan 27 $ 0.0622
-1.67%
$ 310.93 million $ 604,945
Jan 20 $ 0.063
-0.19%
$ 316.22 million $ 491,143
Jan 13 $ 0.0636
+5.02%
$ 315.4 million $ 2.19 million
Jan 6 $ 0.0641
-3.74%
$ 302.01 million $ 269,561
Dec 30 $ 0.0649
-5.13%
$ 332.85 million $ 566,633
Dec 23 $ 0.0698
-22.03%
$ 342.08 million $ 483,500
Dec 16 $ 0.0896
-2.79%
$ 447.9 million $ 362,711
Dec 9 $ 0.0861
-18.59%
$ 460.68 million $ 194,528
Dec 2 $ 0.106
-11.52%
$ 528.86 million $ 283,631
Nov 25 $ 0.12
+9.44%
$ 601.8 million $ 322,431
Nov 18 $ 0.109
+7.62%
$ 552.36 million $ 311,626
Nov 11 $ 0.0978
+17.81%
$ 505.46 million $ 262,733
Nov 4 $ 0.0836
+2.93%
$ 414.96 million $ 252,667
Oct 28 $ 0.0813
+9.77%
$ 406.5 million $ 294,764
Oct 21 $ 0.073
-3.68%
$ 365.7 million $ 164,334
Oct 14 $ 0.0758
-3.79%
$ 379.15 million $ 172,406
Oct 7 $ 0.0786
+6.79%
$ 394.43 million $ 149,330
Sep 30 $ 0.0747
-1.24%
$ 368.16 million $ 159,614
Sep 23 $ 0.0791
+17.21%
$ 378.25 million $ 141,075
Sep 16 $ 0.064
+35.79%
$ 337.62 million $ 168,123
Sep 9 $ 0.0468
+3.77%
$ 235.4 million $ 165,798
Sep 2 $ 0.0445
-5.93%
$ 225.39 million $ 240,375
Aug 26 $ 0.0473
-9.26%
$ 236.6 million $ 409,188
Aug 19 $ 0.0616
+12.26%
$ 260.75 million $ 346,970
Aug 12 $ 0.0504
+42.12%
$ 274.56 million $ 345,500
Aug 5 $ 0.0335
+15.57%
$ 177.98 million $ 299,940
Jul 29 $ 0.029
+31.07%
$ 144.89 million $ 149,989
Jul 22 $ 0.0245
-13.72%
$ 110.54 million $ 324,451
Jul 15 $ 0.0296
-22.02%
$ 142.03 million $ 384,317
Jul 8 $ 0.0384
-14.62%
$ 189.47 million $ 367,937
Jul 1 $ 0.0482
-13.30%
$ 225.16 million $ 416,492
Jun 24 $ 0.0543
+26.03%
$ 277.71 million $ 283,138
Jun 17 $ 0.0695
+2.87%
$ 215.41 million $ 188,460
Jun 10 $ 0.0966
+103.95%
$ 337.79 million $ 412,901
Jun 3 $ 0.0467
-2.99%
$ 236.82 million $ 458,041
May 27 $ 0.0482
+1.77%
$ 240.94 million $ 539,121
May 20 $ 0.0472
-4.16%
$ 236.76 million $ 397,614
May 13 $ 0.0488
-7.39%
$ 247.06 million $ 409,146
May 6 $ 0.0522
-3.84%
$ 263.61 million $ 434,672
Download