Protocon Historical Data

PEN Page 16
Download
Date Close Price change Market cap Trading volume
Mar 17, 2023 $ 0.0375
-10.27%
$ 187.68 million $ 85,983
Mar 16, 2023 $ 0.0418
-0.50%
$ 209.18 million $ 190,531
Mar 15, 2023 $ 0.0421
-0.04%
$ 210.33 million $ 141,421
Mar 14, 2023 $ 0.0421
-0.85%
$ 210.41 million $ 131,252
Mar 13, 2023 $ 0.0425
-4.83%
$ 212.31 million $ 322,618
Mar 12, 2023 $ 0.0446
-4.32%
$ 222.96 million $ 306,313
Mar 11, 2023 $ 0.0459
+26.01%
$ 229.64 million $ 114,105
Mar 10, 2023 $ 0.0365
-5.65%
$ 182.35 million $ 155,758
Mar 9, 2023 $ 0.0387
-11.61%
$ 193.28 million $ 212,039
Mar 8, 2023 $ 0.0438
-10.67%
$ 218.77 million $ 202,424
Mar 7, 2023 $ 0.0488
-2.00%
$ 244.22 million $ 353,787
Mar 6, 2023 $ 0.0498
+2.69%
$ 249.13 million $ 263,280
Mar 5, 2023 $ 0.0485
+0.29%
$ 242.56 million $ 223,014
Mar 4, 2023 $ 0.0484
+24.17%
$ 241.85 million $ 297,189
Mar 3, 2023 $ 0.039
-15.79%
$ 194.81 million $ 328,360
Mar 2, 2023 $ 0.0463
-5.64%
$ 231.36 million $ 379,613
Mar 1, 2023 $ 0.0491
+0.70%
$ 245.32 million $ 237,297
Feb 28, 2023 $ 0.0488
-1.29%
$ 243.86 million $ 356,870
Feb 27, 2023 $ 0.0494
+0.04%
$ 246.77 million $ 211,150
Feb 26, 2023 $ 0.0495
-0.21%
$ 247.47 million $ 411,664
Feb 25, 2023 $ 0.0496
+0.63%
$ 247.86 million $ 399,886
Feb 24, 2023 $ 0.0493
-2.50%
$ 246.28 million $ 397,962
Feb 23, 2023 $ 0.0505
+0.23%
$ 252.53 million $ 279,956
Feb 22, 2023 $ 0.0504
+0.19%
$ 251.95 million $ 353,118
Feb 21, 2023 $ 0.0503
+6.83%
$ 251.54 million $ 263,806
Feb 20, 2023 $ 0.0471
-13.40%
$ 235.54 million $ 279,109
Feb 19, 2023 $ 0.0543
+3.41%
$ 271.56 million $ 243,765
Feb 18, 2023 $ 0.0525
+1.87%
$ 262.61 million $ 245,643
Feb 17, 2023 $ 0.0515
-5.05%
$ 257.69 million $ 254,276
Feb 16, 2023 $ 0.0543
+0.69%
$ 271.29 million $ 245,647
Feb 15, 2023 $ 0.0539
-6.60%
$ 269.25 million $ 230,014
Feb 14, 2023 $ 0.0575
+11.74%
$ 287.68 million $ 306,352
Feb 13, 2023 $ 0.0515
-12.49%
$ 257.6 million $ 423,074
Feb 12, 2023 $ 0.0589
-1.95%
$ 294.37 million $ 266,217
Feb 11, 2023 $ 0.0602
-3.48%
$ 300.97 million $ 329,748
Feb 10, 2023 $ 0.0624
+1.73%
$ 311.81 million $ 450,695
Feb 9, 2023 $ 0.0613
+14.14%
$ 306.51 million $ 282,045
Feb 8, 2023 $ 0.0537
+8.56%
$ 268.6 million $ 260,196
Feb 7, 2023 $ 0.0495
-19.76%
$ 247.42 million $ 262,154
Feb 6, 2023 $ 0.0618
-10.99%
$ 308.89 million $ 188,197
Feb 5, 2023 $ 0.0694
-12.61%
$ 346.94 million $ 240,417
Feb 4, 2023 $ 0.0794
-2.10%
$ 397.2 million $ 373,243
Feb 3, 2023 $ 0.081
-2.73%
$ 405.11 million $ 374,355
Feb 2, 2023 $ 0.0833
+18.80%
$ 416.67 million $ 302,239
Feb 1, 2023 $ 0.0702
-4.00%
$ 350.78 million $ 291,127
Jan 31, 2023 $ 0.073
+0.47%
$ 365.19 million $ 347,631
Jan 30, 2023 $ 0.0728
+4.14%
$ 364.05 million $ 172,751
Jan 29, 2023 $ 0.0699
-7.05%
$ 349.6 million $ 201,985
Jan 28, 2023 $ 0.0752
-5.68%
$ 376.15 million $ 155,099
Jan 27, 2023 $ 0.0798
-0.82%
$ 399.18 million $ 343,510