Protocon Historical Data

PEN Page 13
Download
Date Close Price change Market cap Trading volume
Aug 14, 2023 $ 0.0992
+5.25%
$ 496.24 million $ 32,316
Aug 13, 2023 $ 0.0942
-0.83%
$ 471.12 million $ 30,916
Aug 12, 2023 $ 0.095
+0.77%
$ 475 million $ 31,141
Aug 11, 2023 $ 0.0942
+18.78%
$ 470.85 million $ 26,775
Aug 10, 2023 $ 0.0793
+0.22%
$ 396.39 million $ 39,662
Aug 9, 2023 $ 0.0812
-17.00%
$ 406.01 million $ 11,564
Aug 8, 2023 $ 0.0977
+1.42%
$ 488.72 million $ 28,209
Aug 7, 2023 $ 0.0964
-1.63%
$ 481.77 million $ 46,169
Aug 6, 2023 $ 0.0978
+0.53%
$ 489.2 million $ 35,199
Aug 5, 2023 $ 0.0972
+15.53%
$ 486.01 million $ 46,878
Aug 4, 2023 $ 0.084
+4.46%
$ 420.17 million $ 40,266
Aug 3, 2023 $ 0.0807
-6.01%
$ 403.41 million $ 46,136
Aug 2, 2023 $ 0.0859
+6.14%
$ 429.33 million $ 7,758
Aug 1, 2023 $ 0.0809
+15.63%
$ 404.57 million $ 29,586
Jul 31, 2023 $ 0.07
+4.15%
$ 349.88 million $ 57,485
Jul 30, 2023 $ 0.0605
-5.67%
$ 302.42 million $ 8,593
Jul 29, 2023 $ 0.0641
+5.74%
$ 320.49 million $ 28,309
Jul 28, 2023 $ 0.0606
-1.13%
$ 303.05 million $ 56,309
Jul 27, 2023 $ 0.0613
+12.16%
$ 306.4 million $ 35,934
Jul 26, 2023 $ 0.0547
-9.74%
$ 273.37 million $ 39,698
Jul 25, 2023 $ 0.0577
+2.18%
$ 288.47 million $ 21,483
Jul 24, 2023 $ 0.0565
-1.08%
$ 282.54 million $ 56,505
Jul 23, 2023 $ 0.0571
-3.33%
$ 285.68 million $ 40,931
Jul 22, 2023 $ 0.0591
+11.40%
$ 295.54 million $ 39,607
Jul 21, 2023 $ 0.0531
-0.70%
$ 265.3 million $ 60,738
Jul 20, 2023 $ 0.0534
-1.04%
$ 267.21 million $ 39,314
Jul 19, 2023 $ 0.054
+2.66%
$ 269.99 million $ 31,836
Jul 18, 2023 $ 0.0526
+1.12%
$ 263.01 million $ 28,895
Jul 17, 2023 $ 0.052
+1.73%
$ 260.08 million $ 31,725
Jul 16, 2023 $ 0.0512
+1.57%
$ 255.81 million $ 25,061
Jul 15, 2023 $ 0.0504
+5.26%
$ 251.91 million $ 64,417
Jul 14, 2023 $ 0.0479
+3.41%
$ 239.3 million $ 51,794
Jul 13, 2023 $ 0.0463
+1.37%
$ 231.35 million $ 33,086
Jul 12, 2023 $ 0.0456
-0.71%
$ 228.23 million $ 56,970
Jul 11, 2023 $ 0.046
+7.69%
$ 229.86 million $ 39,932
Jul 10, 2023 $ 0.0427
-4.30%
$ 213.45 million $ 49,789
Jul 9, 2023 $ 0.0446
-1.90%
$ 223.05 million $ 47,352
Jul 8, 2023 $ 0.041
-4.21%
$ 204.93 million $ 10,560
Jul 7, 2023 $ 0.0428
-0.23%
$ 213.95 million $ 66,290
Jul 6, 2023 $ 0.0429
+0.65%
$ 214.43 million $ 139,419
Jul 5, 2023 $ 0.0426
-1.71%
$ 212.82 million $ 56,519
Jul 4, 2023 $ 0.0433
+0.82%
$ 216.53 million $ 85,435
Jul 3, 2023 $ 0.0429
-2.79%
$ 214.74 million $ 193,396
Jul 2, 2023 $ 0.0442
-2.48%
$ 220.9 million $ 161,326
Jul 1, 2023 $ 0.0453
+4.67%
$ 226.51 million $ 105,148
Jun 30, 2023 $ 0.0433
-0.45%
$ 216.42 million $ 198,315
Jun 29, 2023 $ 0.0435
-0.49%
$ 217.38 million $ 142,179
Jun 28, 2023 $ 0.0437
+2.39%
$ 218.44 million $ 144,551
Jun 27, 2023 $ 0.0427
-4.89%
$ 213.33 million $ 122,726
Jun 26, 2023 $ 0.0449
+2.09%
$ 224.29 million $ 123,687