Protocon Historical Data

PEN Page 14
Download
Date Close Price change Market cap Trading volume
Jun 25, 2023 $ 0.0439
-0.39%
$ 219.7 million $ 74,844
Jun 24, 2023 $ 0.0441
+4.93%
$ 220.53 million $ 116,130
Jun 23, 2023 $ 0.042
+1.29%
$ 210.19 million $ 98,255
Jun 22, 2023 $ 0.0415
+0.36%
$ 207.51 million $ 115,025
Jun 21, 2023 $ 0.0414
+1.19%
$ 206.76 million $ 109,147
Jun 20, 2023 $ 0.0409
-0.63%
$ 204.33 million $ 146,315
Jun 19, 2023 $ 0.0411
+1.81%
$ 205.63 million $ 126,161
Jun 18, 2023 $ 0.0404
-3.40%
$ 201.97 million $ 157,239
Jun 17, 2023 $ 0.0418
+0.41%
$ 209.11 million $ 139,352
Jun 16, 2023 $ 0.0417
+6.59%
$ 208.25 million $ 243,965
Jun 15, 2023 $ 0.0391
+0.97%
$ 195.38 million $ 150,862
Jun 14, 2023 $ 0.0387
-0.35%
$ 193.5 million $ 160,837
Jun 13, 2023 $ 0.0388
-0.87%
$ 194.19 million $ 149,494
Jun 12, 2023 $ 0.0392
+0.60%
$ 195.92 million $ 195,625
Jun 11, 2023 $ 0.039
-4.67%
$ 194.75 million $ 154,064
Jun 10, 2023 $ 0.0409
+2.45%
$ 204.29 million $ 167,460
Jun 9, 2023 $ 0.0399
-0.41%
$ 199.36 million $ 139,262
Jun 8, 2023 $ 0.0385
-1.69%
$ 192.36 million $ 124,426
Jun 7, 2023 $ 0.0391
+2.58%
$ 195.66 million $ 259,286
Jun 6, 2023 $ 0.0381
-0.62%
$ 190.74 million $ 170,995
Jun 5, 2023 $ 0.0384
+1.49%
$ 191.93 million $ 110,877
Jun 4, 2023 $ 0.0378
-6.53%
$ 189.12 million $ 142,909
Jun 3, 2023 $ 0.0405
-2.50%
$ 202.33 million $ 175,602
Jun 2, 2023 $ 0.0415
+2.90%
$ 207.46 million $ 126,171
Jun 1, 2023 $ 0.0403
-2.12%
$ 201.62 million $ 100,367
May 31, 2023 $ 0.0412
+0.28%
$ 205.98 million $ 184,323
May 30, 2023 $ 0.0411
-2.99%
$ 205.41 million $ 163,048
May 29, 2023 $ 0.0423
-0.75%
$ 211.74 million $ 206,032
May 28, 2023 $ 0.0427
+0.19%
$ 213.31 million $ 151,921
May 27, 2023 $ 0.0426
+3.10%
$ 212.91 million $ 313,025
May 26, 2023 $ 0.0413
+0.27%
$ 206.54 million $ 136,514
May 25, 2023 $ 0.0412
-6.72%
$ 205.98 million $ 339,757
May 24, 2023 $ 0.0442
-2.05%
$ 220.83 million $ 133,415
May 23, 2023 $ 0.0451
+0.02%
$ 225.45 million $ 135,668
May 22, 2023 $ 0.0451
-1.04%
$ 225.4 million $ 268,258
May 21, 2023 $ 0.0455
-0.62%
$ 227.68 million $ 191,584
May 20, 2023 $ 0.0458
+1.46%
$ 229.1 million $ 378,709
May 19, 2023 $ 0.0452
-0.25%
$ 225.81 million $ 119,692
May 18, 2023 $ 0.0453
+0.79%
$ 226.38 million $ 90,679
May 17, 2023 $ 0.0449
-0.11%
$ 224.6 million $ 110,283
May 16, 2023 $ 0.045
-1.06%
$ 224.87 million $ 136,662
May 15, 2023 $ 0.0455
-4.10%
$ 227.28 million $ 124,943
May 14, 2023 $ 0.0474
-1.80%
$ 237 million $ 137,188
May 13, 2023 $ 0.0484
+4.24%
$ 241.75 million $ 74,123
May 12, 2023 $ 0.0464
+0.27%
$ 232.2 million $ 121,417
May 11, 2023 $ 0.0463
+1.42%
$ 231.5 million $ 95,885
May 10, 2023 $ 0.0456
-0.30%
$ 228.22 million $ 110,306
May 9, 2023 $ 0.0458
+0.26%
$ 228.89 million $ 153,867
May 8, 2023 $ 0.0457
-1.72%
$ 228.3 million $ 201,359
May 7, 2023 $ 0.0464
-2.96%
$ 232.05 million $ 84,016