Protocon Historical Data

PEN Page 15
Download
Date Close Price change Market cap Trading volume
May 6, 2023 $ 0.0478
+1.57%
$ 239.13 million $ 123,615
May 5, 2023 $ 0.0471
+0.05%
$ 235.41 million $ 199,792
May 4, 2023 $ 0.0471
-4.82%
$ 235.3 million $ 109,669
May 3, 2023 $ 0.0494
-0.15%
$ 247.23 million $ 91,460
May 2, 2023 $ 0.0495
-8.85%
$ 247.58 million $ 196,720
May 1, 2023 $ 0.0499
-1.23%
$ 249.62 million $ 113,828
Apr 30, 2023 $ 0.0505
-1.13%
$ 252.66 million $ 116,048
Apr 29, 2023 $ 0.0511
+0.88%
$ 255.54 million $ 175,150
Apr 28, 2023 $ 0.0512
-2.87%
$ 256.16 million $ 93,476
Apr 27, 2023 $ 0.0527
-0.71%
$ 263.72 million $ 100,713
Apr 26, 2023 $ 0.0531
-0.27%
$ 265.61 million $ 225,312
Apr 25, 2023 $ 0.0532
+1.66%
$ 266.12 million $ 206,257
Apr 24, 2023 $ 0.0524
-0.91%
$ 261.78 million $ 216,458
Apr 23, 2023 $ 0.0528
-0.10%
$ 264.22 million $ 105,417
Apr 22, 2023 $ 0.0529
+0.18%
$ 264.51 million $ 96,779
Apr 21, 2023 $ 0.0528
-0.45%
$ 264.02 million $ 101,056
Apr 20, 2023 $ 0.053
-0.24%
$ 265.21 million $ 235,446
Apr 19, 2023 $ 0.0532
-7.72%
$ 265.77 million $ 131,976
Apr 18, 2023 $ 0.0576
+10.22%
$ 287.99 million $ 243,311
Apr 17, 2023 $ 0.0524
+1.48%
$ 262.03 million $ 91,714
Apr 16, 2023 $ 0.0516
-1.36%
$ 257.91 million $ 107,598
Apr 15, 2023 $ 0.0523
+2.27%
$ 261.44 million $ 146,956
Apr 14, 2023 $ 0.0511
-2.86%
$ 255.6 million $ 138,114
Apr 13, 2023 $ 0.0526
-0.96%
$ 263.17 million $ 144,239
Apr 12, 2023 $ 0.0531
+5.49%
$ 265.71 million $ 79,127
Apr 11, 2023 $ 0.0504
-4.18%
$ 251.85 million $ 111,801
Apr 10, 2023 $ 0.0526
+5.59%
$ 262.84 million $ 173,307
Apr 9, 2023 $ 0.0498
+19.61%
$ 248.95 million $ 113,189
Apr 8, 2023 $ 0.0416
+6.65%
$ 208.14 million $ 234,589
Apr 7, 2023 $ 0.039
+2.33%
$ 195.17 million $ 213,454
Apr 6, 2023 $ 0.0381
+1.08%
$ 190.73 million $ 109,866
Apr 5, 2023 $ 0.0377
+2.93%
$ 188.72 million $ 150,683
Apr 4, 2023 $ 0.0367
+1.83%
$ 183.35 million $ 251,940
Apr 3, 2023 $ 0.036
+0.21%
$ 180.08 million $ 126,370
Apr 2, 2023 $ 0.0359
+0.45%
$ 179.66 million $ 155,086
Apr 1, 2023 $ 0.0358
+1.50%
$ 178.84 million $ 261,520
Mar 31, 2023 $ 0.0353
-0.79%
$ 176.26 million $ 131,871
Mar 30, 2023 $ 0.0355
+0.79%
$ 177.66 million $ 169,909
Mar 29, 2023 $ 0.0353
+0.17%
$ 176.26 million $ 306,855
Mar 28, 2023 $ 0.0352
+0.10%
$ 175.97 million $ 182,479
Mar 27, 2023 $ 0.0352
-0.81%
$ 175.77 million $ 270,586
Mar 26, 2023 $ 0.0354
-0.38%
$ 177.23 million $ 135,708
Mar 25, 2023 $ 0.0356
-0.17%
$ 177.9 million $ 154,203
Mar 24, 2023 $ 0.0356
-1.08%
$ 178.23 million $ 184,131
Mar 23, 2023 $ 0.036
-0.31%
$ 180.14 million $ 168,917
Mar 22, 2023 $ 0.0361
-0.35%
$ 180.67 million $ 288,434
Mar 21, 2023 $ 0.0363
+0.32%
$ 181.27 million $ 296,136
Mar 20, 2023 $ 0.0362
-2.41%
$ 180.77 million $ 293,209
Mar 19, 2023 $ 0.0371
+1.45%
$ 185.3 million $ 225,148
Mar 18, 2023 $ 0.0365
-2.66%
$ 182.66 million $ 55,888