Protocon Historical Data

PEN Page 17
Download
Date Close Price change Market cap Trading volume
Jan 26, 2023 $ 0.0806
-0.20%
$ 402.82 million $ 232,225
Jan 25, 2023 $ 0.0806
-4.23%
$ 403.05 million $ 307,899
Jan 24, 2023 $ 0.0842
+3.05%
$ 421.24 million $ 328,371
Jan 23, 2023 $ 0.0818
+33.91%
$ 408.77 million $ 267,449
Jan 22, 2023 $ 0.061
+5.36%
$ 304.9 million $ 267,415
Jan 21, 2023 $ 0.0579
+6.86%
$ 289.56 million $ 234,187
Jan 20, 2023 $ 0.0542
+1.51%
$ 270.94 million $ 305,823
Jan 19, 2023 $ 0.0535
-2.64%
$ 267.68 million $ 256,737
Jan 18, 2023 $ 0.055
+13.27%
$ 275.19 million $ 185,850
Jan 17, 2023 $ 0.0486
-0.39%
$ 242.97 million $ 521,533
Jan 16, 2023 $ 0.0488
+0.03%
$ 243.94 million $ 281,653
Jan 15, 2023 $ 0.0488
+15.56%
$ 243.85 million $ 242,394
Jan 14, 2023 $ 0.0422
+4.77%
$ 210.9 million $ 144,291
Jan 13, 2023 $ 0.0402
-0.06%
$ 201.26 million $ 247,554
Jan 12, 2023 $ 0.0403
+0.24%
$ 201.35 million $ 296,908
Jan 11, 2023 $ 0.0402
-11.50%
$ 200.77 million $ 224,343
Jan 10, 2023 $ 0.0454
+10.34%
$ 226.77 million $ 149,184
Jan 9, 2023 $ 0.0411
-3.14%
$ 205.44 million $ 280,879
Jan 8, 2023 $ 0.0424
-4.39%
$ 212.13 million $ 315,663
Jan 7, 2023 $ 0.0444
-2.70%
$ 221.89 million $ 298,745
Jan 6, 2023 $ 0.0456
+0.24%
$ 228.07 million $ 407,442
Jan 5, 2023 $ 0.0455
+6.11%
$ 227.52 million $ 1.31 million
Jan 4, 2023 $ 0.0429
+5.99%
$ 214.42 million $ 2.55 million
Jan 3, 2023 $ 0.0405
+5.97%
$ 202.3 million $ 2.59 million
Jan 2, 2023 $ 0.0382
+19.67%
$ 190.91 million $ 1.88 million
Jan 1, 2023 $ 0.0319
+10.96%
$ 159.53 million $ 2.79 million
Dec 31, 2022 $ 0.0288
-2.80%
$ 143.77 million $ 2.52 million
Dec 30, 2022 $ 0.0296
-1.95%
$ 147.91 million $ 2.1 million
Dec 29, 2022 $ 0.0302
-8.72%
$ 150.85 million $ 1.77 million
Dec 28, 2022 $ 0.0331
-3.24%
$ 165.27 million $ 1.04 million
Dec 27, 2022 $ 0.0342
-1.28%
$ 170.81 million $ 1.83 million
Dec 26, 2022 $ 0.0346
-0.40%
$ 173.02 million $ 2.2 million
Dec 25, 2022 $ 0.0347
-1.01%
$ 173.72 million $ 1.85 million
Dec 24, 2022 $ 0.0351
+0.70%
$ 175.5 million $ 2.32 million
Dec 23, 2022 $ 0.0349
+22.26%
$ 174.28 million $ 1.96 million
Dec 22, 2022 $ 0.0285
-0.10%
$ 142.55 million $ 1.57 million
Dec 21, 2022 $ 0.0285
+0.21%
$ 142.69 million $ 1.62 million
Dec 20, 2022 $ 0.0285
+0.32%
$ 142.4 million $ 1.59 million
Dec 19, 2022 $ 0.0284
-1.02%
$ 141.94 million $ 1.54 million
Dec 18, 2022 $ 0.0287
+8.84%
$ 143.4 million $ 662,125
Dec 17, 2022 $ 0.0264
-0.64%
$ 131.76 million $ 1.07 million
Dec 16, 2022 $ 0.0265
+0.94%
$ 132.63 million $ 643,401
Dec 15, 2022 $ 0.0263
+1.23%
$ 131.43 million $ 1.09 million
Dec 14, 2022 $ 0.026
+0.39%
$ 129.8 million $ 607,867
Dec 13, 2022 $ 0.0259
+14.18%
$ 129.34 million $ 1.04 million
Dec 12, 2022 $ 0.0227
+3.80%
$ 113.25 million $ 980,468
Dec 11, 2022 $ 0.0218
+1.09%
$ 109.06 million $ 1.03 million
Dec 10, 2022 $ 0.0216
+1.66%
$ 107.93 million $ 1.02 million
Dec 9, 2022 $ 0.0212
+0.75%
$ 106.15 million $ 1.02 million
Dec 8, 2022 $ 0.0211
-2.19%
$ 105.32 million $ 848,059