Protocon Historical Data

PEN Page 19
Download
Date Close Price change Market cap Trading volume
Oct 18, 2022 $ 0.0308
-1.73%
$ 153.84 million $ 1.05 million
Oct 17, 2022 $ 0.0313
-5.05%
$ 156.51 million $ 1.05 million
Oct 16, 2022 $ 0.033
+17.42%
$ 164.84 million $ 990,983
Oct 15, 2022 $ 0.0281
-1.45%
$ 140.35 million $ 543,414
Oct 14, 2022 $ 0.0285
-15.63%
$ 142.29 million $ 310,228
Oct 13, 2022 $ 0.0337
+0.19%
$ 168.66 million $ 536,189
Oct 12, 2022 $ 0.0337
-1.04%
$ 168.29 million $ 370,468
Oct 11, 2022 $ 0.034
-0.02%
$ 170.08 million $ 421,659
Oct 10, 2022 $ 0.034
-0.42%
$ 170.12 million $ 448,499
Oct 9, 2022 $ 0.0342
+0.01%
$ 170.83 million $ 286,809
Oct 8, 2022 $ 0.0342
+0.62%
$ 170.82 million $ 433,737
Oct 7, 2022 $ 0.0339
-2.37%
$ 169.73 million $ 435,312
Oct 6, 2022 $ 0.0348
+1.03%
$ 173.86 million $ 504,739
Oct 5, 2022 $ 0.0344
+2.82%
$ 172.06 million $ 441,131
Oct 4, 2022 $ 0.0335
+0.89%
$ 167.35 million $ 357,052
Oct 3, 2022 $ 0.0332
+0.45%
$ 165.89 million $ 351,537
Oct 2, 2022 $ 0.033
-6.30%
$ 165.15 million $ 350,788
Oct 1, 2022 $ 0.0353
+6.17%
$ 176.26 million $ 314,230
Sep 30, 2022 $ 0.0332
+0.48%
$ 166.04 million $ 443,927
Sep 29, 2022 $ 0.033
-5.51%
$ 165.24 million $ 353,111
Sep 28, 2022 $ 0.035
+0.19%
$ 174.89 million $ 468,752
Sep 27, 2022 $ 0.0349
-4.45%
$ 174.52 million $ 459,909
Sep 26, 2022 $ 0.0365
+0.76%
$ 182.62 million $ 503,171
Sep 25, 2022 $ 0.0363
-8.76%
$ 181.38 million $ 517,755
Sep 24, 2022 $ 0.0398
-2.17%
$ 198.85 million $ 451,696
Sep 23, 2022 $ 0.0407
+14.18%
$ 203.25 million $ 361,145
Sep 22, 2022 $ 0.0356
+0.14%
$ 178.01 million $ 329,419
Sep 21, 2022 $ 0.0355
+7.84%
$ -- $ 340,097
Sep 20, 2022 $ 0.033
-5.63%
$ 164.81 million $ 305,737
Sep 19, 2022 $ 0.0349
-0.08%
$ 174.68 million $ 307,946
Sep 18, 2022 $ 0.035
+3.90%
$ 174.81 million $ 375,530
Sep 17, 2022 $ 0.0336
-8.32%
$ 168.21 million $ 372,713
Sep 16, 2022 $ 0.0367
-9.47%
$ 183.49 million $ 239,475
Sep 15, 2022 $ 0.0405
+1.81%
$ 202.69 million $ 359,615
Sep 14, 2022 $ 0.0398
-5.69%
$ 199.11 million $ 384,346
Sep 13, 2022 $ 0.0422
+2.01%
$ 211.13 million $ 486,251
Sep 12, 2022 $ 0.0414
-5.10%
$ 206.98 million $ 397,948
Sep 11, 2022 $ 0.0436
+3.28%
$ 218.11 million $ 449,160
Sep 10, 2022 $ 0.0422
+0.95%
$ 211.16 million $ 369,912
Sep 9, 2022 $ 0.0418
-5.36%
$ 209.17 million $ 350,898
Sep 8, 2022 $ 0.0442
+5.35%
$ 220.97 million $ 339,243
Sep 7, 2022 $ 0.0419
+0.50%
$ 209.73 million $ 276,161
Sep 6, 2022 $ 0.0417
-14.39%
$ 208.64 million $ 224,720
Sep 5, 2022 $ 0.0487
+1.52%
$ 243.63 million $ 240,213
Sep 4, 2022 $ 0.048
-2.93%
$ 239.97 million $ 415,741
Sep 3, 2022 $ 0.0494
+0.90%
$ 247.21 million $ 230,387
Sep 2, 2022 $ 0.049
-3.90%
$ 245.03 million $ 247,065
Sep 1, 2022 $ 0.051
-2.00%
$ 254.95 million $ 538,669
Aug 31, 2022 $ 0.052
-2.51%
$ 260.17 million $ 237,668
Aug 30, 2022 $ 0.0534
-4.10%
$ 266.86 million $ 195,553