Protocon Historical Data

PEN Page 12
Download
Date Close Price change Market cap Trading volume
Oct 3, 2023 $ 0.106
-2.70%
$ 530.77 million $ 163,322
Oct 2, 2023 $ 0.109
-8.64%
$ 544.76 million $ 146,968
Oct 1, 2023 $ 0.119
-1.16%
$ 597.18 million $ 194,671
Sep 30, 2023 $ 0.121
+15.42%
$ 604.29 million $ 152,899
Sep 29, 2023 $ 0.105
-15.02%
$ 523.62 million $ 139,196
Sep 28, 2023 $ 0.123
+24.75%
$ 616.17 million $ 205,512
Sep 27, 2023 $ 0.0988
+2.12%
$ 493.87 million $ 161,859
Sep 26, 2023 $ 0.0967
+0.42%
$ 483.64 million $ 134,971
Sep 25, 2023 $ 0.0963
-3.12%
$ 481.61 million $ 72,821
Sep 24, 2023 $ 0.0994
-0.38%
$ 497.14 million $ 29,346
Sep 23, 2023 $ 0.0998
+13.46%
$ 499.01 million $ 35,180
Sep 22, 2023 $ 0.088
-11.31%
$ 439.83 million $ 77,941
Sep 21, 2023 $ 0.0909
-7.43%
$ 454.29 million $ 9,064
Sep 20, 2023 $ 0.0981
-7.69%
$ 490.73 million $ 152,481
Sep 19, 2023 $ 0.106
-2.26%
$ 531.65 million $ 159,230
Sep 18, 2023 $ 0.109
-3.23%
$ 543.96 million $ 162,749
Sep 17, 2023 $ 0.112
-1.87%
$ 562.1 million $ 178,222
Sep 16, 2023 $ 0.115
+2.63%
$ 572.82 million $ 180,989
Sep 15, 2023 $ 0.112
-2.95%
$ 558.19 million $ 148,378
Sep 14, 2023 $ 0.115
-7.89%
$ 575.16 million $ 133,570
Sep 13, 2023 $ 0.125
-4.17%
$ 624.44 million $ 169,899
Sep 12, 2023 $ 0.13
-2.04%
$ 651.63 million $ 161,200
Sep 11, 2023 $ 0.133
+28.22%
$ 665.21 million $ 162,851
Sep 10, 2023 $ 0.104
-0.44%
$ 518.79 million $ 154,064
Sep 9, 2023 $ 0.104
-8.30%
$ 521.03 million $ 143,315
Sep 8, 2023 $ 0.114
-5.53%
$ 568.25 million $ 9,476
Sep 7, 2023 $ 0.12
-7.74%
$ 601.5 million $ 136,831
Sep 6, 2023 $ 0.131
-7.05%
$ 654.93 million $ 65,526
Sep 5, 2023 $ 0.141
-0.64%
$ 704.73 million $ 21,499
Sep 4, 2023 $ 0.142
-0.59%
$ 709.43 million $ 20,454
Sep 3, 2023 $ 0.143
-1.48%
$ 713.84 million $ 10,291
Sep 2, 2023 $ 0.145
+5.45%
$ 724.15 million $ 14,991
Sep 1, 2023 $ 0.137
-5.26%
$ 686.67 million $ 18,261
Aug 31, 2023 $ 0.144
+46.65%
$ 722.42 million $ 19,743
Aug 30, 2023 $ 0.0985
-23.19%
$ 492.61 million $ 18,029
Aug 29, 2023 $ 0.127
-10.48%
$ 635.82 million $ 17,519
Aug 28, 2023 $ 0.142
-0.37%
$ 710.19 million $ 11,811
Aug 27, 2023 $ 0.143
+12.54%
$ 712.93 million $ 9,520
Aug 26, 2023 $ 0.127
-3.59%
$ 634.15 million $ 18,320
Aug 25, 2023 $ 0.132
+2.28%
$ 658.51 million $ 15,050
Aug 24, 2023 $ 0.129
+9.50%
$ 643.94 million $ 20,783
Aug 23, 2023 $ 0.118
-2.87%
$ 588.14 million $ 18,321
Aug 22, 2023 $ 0.121
-4.82%
$ 605.28 million $ 23,887
Aug 21, 2023 $ 0.127
+1.36%
$ 635.72 million $ 21,154
Aug 20, 2023 $ 0.125
+1.04%
$ 627.31 million $ 17,577
Aug 19, 2023 $ 0.124
+0.32%
$ 620.75 million $ 22,095
Aug 18, 2023 $ 0.124
+8.96%
$ 618.81 million $ 21,557
Aug 17, 2023 $ 0.114
-12.72%
$ 567.93 million $ 22,141
Aug 16, 2023 $ 0.13
+33.02%
$ 650.72 million $ 29,496
Aug 15, 2023 $ 0.0978
-1.40%
$ 489.21 million $ 37,120