Protocon Historical Data

PEN Page 18
Download
Date Close Price change Market cap Trading volume
Dec 7, 2022 $ 0.0215
-3.19%
$ 107.68 million $ 934,189
Dec 6, 2022 $ 0.0222
-1.22%
$ 111.21 million $ 974,876
Dec 5, 2022 $ 0.0225
+1.60%
$ 112.6 million $ 952,690
Dec 4, 2022 $ 0.0222
-1.06%
$ 110.81 million $ 518,411
Dec 3, 2022 $ 0.0224
-4.49%
$ 112 million $ 544,537
Dec 2, 2022 $ 0.0235
-4.27%
$ 117.26 million $ 961,158
Dec 1, 2022 $ 0.0245
+0.99%
$ 122.5 million $ 1.04 million
Nov 30, 2022 $ 0.0243
-3.94%
$ 121.36 million $ 1.05 million
Nov 29, 2022 $ 0.0253
-8.64%
$ 126.37 million $ 1.11 million
Nov 28, 2022 $ 0.0277
-2.59%
$ 138.34 million $ 1.08 million
Nov 27, 2022 $ 0.0284
+19.79%
$ 142.17 million $ 626,433
Nov 26, 2022 $ 0.0237
+40.91%
$ 118.67 million $ 1.03 million
Nov 25, 2022 $ 0.0168
-12.46%
$ 84.21 million $ 536,184
Nov 24, 2022 $ 0.0192
-13.56%
$ 96.23 million $ 639,596
Nov 23, 2022 $ 0.0223
-10.64%
$ 111.37 million $ 669,752
Nov 22, 2022 $ 0.0249
-39.49%
$ 124.72 million $ 788,951
Nov 21, 2022 $ 0.0412
+0.77%
$ 206.16 million $ 1.11 million
Nov 20, 2022 $ 0.0409
+3.17%
$ 204.46 million $ 1.13 million
Nov 19, 2022 $ 0.0397
+2.07%
$ 198.26 million $ 626,568
Nov 18, 2022 $ 0.0389
-4.04%
$ 194.25 million $ 1.21 million
Nov 17, 2022 $ 0.0405
+1.69%
$ 202.42 million $ 569,092
Nov 16, 2022 $ 0.0398
-1.28%
$ 199.07 million $ 1.12 million
Nov 15, 2022 $ 0.0403
-0.29%
$ 201.52 million $ 1.16 million
Nov 14, 2022 $ 0.0404
+0.42%
$ 201.99 million $ 1.28 million
Nov 13, 2022 $ 0.0402
-0.77%
$ 201.22 million $ 722,954
Nov 12, 2022 $ 0.0406
-4.57%
$ 202.78 million $ 1.19 million
Nov 11, 2022 $ 0.0425
-6.34%
$ 212.3 million $ 1.34 million
Nov 10, 2022 $ 0.0453
+0.06%
$ 226.65 million $ 1.19 million
Nov 9, 2022 $ 0.0454
-0.98%
$ 227.22 million $ 1.25 million
Nov 8, 2022 $ 0.0459
-7.67%
$ 229.57 million $ 1.2 million
Nov 7, 2022 $ 0.0497
+6.77%
$ 248.51 million $ 1.42 million
Nov 6, 2022 $ 0.0466
+14.92%
$ 232.91 million $ 1.19 million
Nov 5, 2022 $ 0.0405
-4.59%
$ 202.72 million $ 1.49 million
Nov 4, 2022 $ 0.0425
+0.20%
$ 212.4 million $ 720,921
Nov 3, 2022 $ 0.0424
+25.98%
$ 211.81 million $ 878,133
Nov 2, 2022 $ 0.0336
+3.61%
$ 168.12 million $ 928,792
Nov 1, 2022 $ 0.0324
+8.11%
$ 162.21 million $ 548,340
Oct 31, 2022 $ 0.03
+6.73%
$ 150.05 million $ 883,926
Oct 30, 2022 $ 0.0281
-0.12%
$ 140.57 million $ 482,234
Oct 29, 2022 $ 0.0281
+16.09%
$ 140.73 million $ 816,189
Oct 28, 2022 $ 0.0243
-5.44%
$ 121.26 million $ 883,449
Oct 27, 2022 $ 0.0257
+6.60%
$ 128.29 million $ 837,323
Oct 26, 2022 $ 0.0241
-4.24%
$ 120.39 million $ 806,293
Oct 25, 2022 $ 0.0251
-10.09%
$ 125.72 million $ 1.04 million
Oct 24, 2022 $ 0.028
-6.55%
$ 139.87 million $ 979,503
Oct 23, 2022 $ 0.0299
-1.51%
$ 149.74 million $ 995,006
Oct 22, 2022 $ 0.0304
-0.44%
$ 151.99 million $ 1.01 million
Oct 21, 2022 $ 0.0305
-1.64%
$ 152.65 million $ 1.03 million
Oct 20, 2022 $ 0.031
+1.29%
$ 155.17 million $ 562,484
Oct 19, 2022 $ 0.0306
-0.53%
$ 153.08 million $ 999,665