Protocon Historical Data

PEN Page 11
Download
Date Close Price change Market cap Trading volume
Nov 22, 2023 $ 0.0984
-0.23%
$ 491.97 million $ 154,857
Nov 21, 2023 $ 0.0987
-0.69%
$ 493.55 million $ 133,896
Nov 20, 2023 $ 0.0991
-1.85%
$ 495.72 million $ 136,987
Nov 19, 2023 $ 0.101
-8.08%
$ 505.05 million $ 151,853
Nov 18, 2023 $ 0.11
+8.09%
$ 549.23 million $ 138,900
Nov 17, 2023 $ 0.102
-0.13%
$ 508.49 million $ 151,721
Nov 16, 2023 $ 0.102
-9.91%
$ 507.96 million $ 141,407
Nov 15, 2023 $ 0.112
+3.26%
$ 559.93 million $ 162,774
Nov 14, 2023 $ 0.108
+1.41%
$ 540.98 million $ 124,646
Nov 13, 2023 $ 0.107
-1.18%
$ 534.34 million $ 141,041
Nov 12, 2023 $ 0.108
-0.09%
$ 538.62 million $ 127,783
Nov 11, 2023 $ 0.108
+8.97%
$ 540.46 million $ 124,596
Nov 10, 2023 $ 0.0908
-26.54%
$ 454.22 million $ 27,038
Nov 9, 2023 $ 0.119
+14.72%
$ 597.18 million $ 27,709
Nov 8, 2023 $ 0.104
-1.61%
$ 520.5 million $ 161,412
Nov 7, 2023 $ 0.106
-2.70%
$ 529.1 million $ 198,871
Nov 6, 2023 $ 0.109
-4.85%
$ 543.57 million $ 156,840
Nov 5, 2023 $ 0.115
-7.10%
$ 573.29 million $ 173,631
Nov 4, 2023 $ 0.123
+1.33%
$ 617.14 million $ 192,650
Nov 3, 2023 $ 0.122
+6.56%
$ 609.37 million $ 170,768
Nov 2, 2023 $ 0.111
+2.96%
$ 552.8 million $ 192,147
Nov 1, 2023 $ 0.107
-8.56%
$ 536.91 million $ 146,126
Oct 31, 2023 $ 0.119
+6.38%
$ 595.96 million $ 130,522
Oct 30, 2023 $ 0.112
-4.53%
$ 560.23 million $ 126,836
Oct 29, 2023 $ 0.118
-2.32%
$ 591.01 million $ 138,514
Oct 28, 2023 $ 0.121
+2.32%
$ 605 million $ 30,422
Oct 27, 2023 $ 0.118
+3.26%
$ 591.3 million $ 145,767
Oct 26, 2023 $ 0.115
-7.13%
$ 572.67 million $ 129,121
Oct 25, 2023 $ 0.122
+2.65%
$ 609 million $ 136,528
Oct 24, 2023 $ 0.122
+1.52%
$ 610.26 million $ 132,841
Oct 23, 2023 $ 0.121
-6.18%
$ 606.96 million $ 111,752
Oct 22, 2023 $ 0.129
+0.88%
$ 645.66 million $ 106,780
Oct 21, 2023 $ 0.127
-4.78%
$ 636.94 million $ 82,201
Oct 20, 2023 $ 0.134
+3.32%
$ 668.41 million $ 122,982
Oct 19, 2023 $ 0.129
-1.47%
$ 646.64 million $ 157,818
Oct 18, 2023 $ 0.131
+1.37%
$ 656.31 million $ 125,273
Oct 17, 2023 $ 0.129
-0.47%
$ 647.07 million $ 144,633
Oct 16, 2023 $ 0.13
+0.49%
$ 649.46 million $ 113,122
Oct 15, 2023 $ 0.129
+0.09%
$ 646.32 million $ 180,047
Oct 14, 2023 $ 0.129
+5.94%
$ 646.87 million $ 135,200
Oct 13, 2023 $ 0.122
+2.16%
$ 610.88 million $ 177,426
Oct 12, 2023 $ 0.12
+0.16%
$ 597.94 million $ 130,083
Oct 11, 2023 $ 0.119
+12.53%
$ 597.01 million $ 189,656
Oct 10, 2023 $ 0.106
+0.13%
$ 530.53 million $ 142,340
Oct 9, 2023 $ 0.106
-1.73%
$ 529.72 million $ 138,689
Oct 8, 2023 $ 0.108
-0.44%
$ 539.02 million $ 165,102
Oct 7, 2023 $ 0.108
+0.38%
$ 541.4 million $ 119,505
Oct 6, 2023 $ 0.108
-5.45%
$ 538.85 million $ 22,008
Oct 5, 2023 $ 0.114
+3.84%
$ 569.93 million $ 135,882
Oct 4, 2023 $ 0.108
+2.24%
$ 541.35 million $ 154,279