Protocon Historical Data

PEN Page 10
Download
Date Close Price change Market cap Trading volume
Jan 11, 2024 $ 0.0764
-0.33%
$ 381.82 million $ 76,626
Jan 10, 2024 $ 0.0766
+0.13%
$ 383.09 million $ 76,847
Jan 9, 2024 $ 0.0765
+5.64%
$ 382.61 million $ 79,682
Jan 8, 2024 $ 0.0724
+6.56%
$ 362.12 million $ 77,705
Jan 7, 2024 $ 0.0679
-4.29%
$ 339.59 million $ 73,779
Jan 6, 2024 $ 0.0707
+2.00%
$ 353.31 million $ 75,835
Jan 5, 2024 $ 0.069
+1.20%
$ 345 million $ 70,430
Jan 4, 2024 $ 0.0676
-13.56%
$ 338.03 million $ 70,294
Jan 3, 2024 $ 0.0783
+14.79%
$ 391.48 million $ 79,040
Jan 2, 2024 $ 0.0683
-0.29%
$ 341.46 million $ 74,011
Jan 1, 2024 $ 0.0685
+1.18%
$ 342.48 million $ 79,694
Dec 31, 2023 $ 0.0677
-0.37%
$ 338.67 million $ 73,519
Dec 30, 2023 $ 0.068
-0.42%
$ 339.99 million $ 77,656
Dec 29, 2023 $ 0.0686
+1.40%
$ 343.17 million $ 75,370
Dec 28, 2023 $ 0.0666
-1.37%
$ 332.83 million $ 123,898
Dec 27, 2023 $ 0.0674
+7.65%
$ 336.87 million $ 128,931
Dec 26, 2023 $ 0.0628
-4.08%
$ 313.77 million $ 118,202
Dec 25, 2023 $ 0.0654
+5.00%
$ 326.77 million $ 132,824
Dec 24, 2023 $ 0.0622
+1.46%
$ 311.2 million $ 120,212
Dec 23, 2023 $ 0.0612
-9.42%
$ 306 million $ 124,742
Dec 22, 2023 $ 0.0697
+16.06%
$ 348.29 million $ 144,744
Dec 21, 2023 $ 0.06
-4.68%
$ 300.09 million $ 118,581
Dec 20, 2023 $ 0.063
-15.64%
$ 314.83 million $ 121,619
Dec 19, 2023 $ 0.0741
+0.65%
$ 370.27 million $ 126,249
Dec 18, 2023 $ 0.0734
-2.71%
$ 366.86 million $ 119,256
Dec 17, 2023 $ 0.0754
+2.75%
$ 376.78 million $ 135,512
Dec 16, 2023 $ 0.0737
-3.84%
$ 368.32 million $ 120,128
Dec 15, 2023 $ 0.0766
-1.03%
$ 383.01 million $ 127,603
Dec 14, 2023 $ 0.0775
-2.26%
$ 387.43 million $ 115,908
Dec 13, 2023 $ 0.0792
-5.75%
$ 396.03 million $ 130,830
Dec 12, 2023 $ 0.084
-6.85%
$ 420.19 million $ 176,179
Dec 11, 2023 $ 0.0901
-6.25%
$ 450.46 million $ 123,594
Dec 10, 2023 $ 0.0962
+0.42%
$ 481.16 million $ 148,192
Dec 9, 2023 $ 0.0959
-0.10%
$ 479.68 million $ 130,063
Dec 8, 2023 $ 0.0961
-0.76%
$ 480.43 million $ 145,501
Dec 7, 2023 $ 0.0968
+0.97%
$ 484.1 million $ 139,781
Dec 6, 2023 $ 0.0959
-1.00%
$ 479.49 million $ 128,693
Dec 5, 2023 $ 0.0964
-3.19%
$ 481.81 million $ 150,546
Dec 4, 2023 $ 0.0993
-1.12%
$ 496.69 million $ 139,428
Dec 3, 2023 $ 0.1
+7.15%
$ 502.22 million $ 127,503
Dec 2, 2023 $ 0.0937
-2.67%
$ 468.71 million $ 145,080
Dec 1, 2023 $ 0.0963
+2.72%
$ 481.55 million $ 146,681
Nov 30, 2023 $ 0.0938
+4.51%
$ 468.8 million $ 153,300
Nov 29, 2023 $ 0.0895
+1.50%
$ 447.54 million $ 115,073
Nov 28, 2023 $ 0.0857
-9.04%
$ 428.69 million $ 151,774
Nov 27, 2023 $ 0.0944
-3.43%
$ 472.21 million $ 132,906
Nov 26, 2023 $ 0.0977
+13.96%
$ 488.49 million $ 179,254
Nov 25, 2023 $ 0.0851
-14.48%
$ 425.59 million $ 136,251
Nov 24, 2023 $ 0.0996
+0.10%
$ 497.84 million $ 147,033
Nov 23, 2023 $ 0.0993
+0.92%
$ 496.29 million $ 133,653