Protocon Historical Data

PEN Page 2
Download
Date Close Price change Market cap Trading volume
Feb 14, 2025 $ 0.0613
-1.04%
$ 306.56 million $ 81,012
Feb 13, 2025 $ 0.062
+3.11%
$ 309.77 million $ 96,409
Feb 12, 2025 $ 0.0601
-0.50%
$ 300.42 million $ 53,779
Feb 11, 2025 $ 0.0589
-2.79%
$ 294.7 million $ 91,546
Feb 10, 2025 $ 0.0606
+1.97%
$ 303 million $ 89,965
Feb 9, 2025 $ 0.0594
-0.18%
$ 297.18 million $ 92,391
Feb 8, 2025 $ 0.0596
-0.17%
$ 297.86 million $ 97,596
Feb 7, 2025 $ 0.0598
-0.36%
$ 298.78 million $ 99,957
Feb 6, 2025 $ 0.06
+1.48%
$ 299.86 million $ 96,724
Feb 5, 2025 $ 0.0591
+2.37%
$ 295.73 million $ 100,619
Feb 4, 2025 $ 0.0578
-0.48%
$ 288.84 million $ 97,090
Feb 3, 2025 $ 0.058
-6.73%
$ 290.04 million $ 97,122
Feb 2, 2025 $ 0.0622
-0.34%
$ 310.93 million $ 91,895
Feb 1, 2025 $ 0.0624
-0.93%
$ 311.99 million $ 105,631
Jan 31, 2025 $ 0.063
-1.99%
$ 315.14 million $ 85,105
Jan 30, 2025 $ 0.0643
+1.89%
$ 321.43 million $ 54,608
Jan 29, 2025 $ 0.0631
-2.41%
$ 315.43 million $ 102,786
Jan 28, 2025 $ 0.0646
+3.44%
$ 323.19 million $ 62,977
Jan 27, 2025 $ 0.0625
-1.19%
$ 312.45 million $ 101,943
Jan 26, 2025 $ 0.0632
+0.44%
$ 316.22 million $ 91,494
Jan 25, 2025 $ 0.063
-0.76%
$ 314.79 million $ 95,832
Jan 24, 2025 $ 0.0634
+0.82%
$ 317.22 million $ 99,677
Jan 23, 2025 $ 0.0629
-3.29%
$ 314.63 million $ 33,770
Jan 22, 2025 $ 0.0651
+3.21%
$ 325.35 million $ 60,384
Jan 21, 2025 $ 0.0632
-0.60%
$ 315.76 million $ 94,652
Jan 20, 2025 $ 0.0635
+0.71%
$ 317.63 million $ 106,828
Jan 19, 2025 $ 0.0631
-0.86%
$ 315.4 million $ 104,741
Jan 18, 2025 $ 0.0636
-3.33%
$ 318.12 million $ 108,721
Jan 17, 2025 $ 0.0658
+6.85%
$ 329.09 million $ 105,197
Jan 16, 2025 $ 0.0616
+1.23%
$ 308.18 million $ 92,818
Jan 15, 2025 $ 0.0559
-13.95%
$ 279.45 million $ 1.84 million
Jan 14, 2025 $ 0.065
+9.12%
$ 324.85 million $ 3,459
Jan 13, 2025 $ 0.0594
-1.92%
$ 297.1 million $ 40,397
Jan 12, 2025 $ 0.0604
-5.76%
$ 302.01 million $ 70,405
Jan 11, 2025 $ 0.0641
-0.22%
$ 320.41 million $ 82,325
Jan 10, 2025 $ 0.0642
+5.53%
$ 321.12 million $ 31,689
Jan 9, 2025 $ 0.0609
-8.55%
$ 304.3 million $ 36,346
Jan 8, 2025 $ 0.0665
-2.91%
$ 332.73 million $ 28,827
Jan 7, 2025 $ 0.0685
-6.71%
$ 342.6 million $ 29,746
Jan 6, 2025 $ 0.0734
+10.28%
$ 367.07 million $ 60,627
Jan 5, 2025 $ 0.0666
+2.56%
$ 332.85 million $ 55,186
Jan 4, 2025 $ 0.0649
+2.98%
$ 324.45 million $ 56,031
Jan 3, 2025 $ 0.063
-8.95%
$ 315.1 million $ 59,869
Jan 2, 2025 $ 0.0692
+0.95%
$ 345.94 million $ 112,171
Jan 1, 2025 $ 0.0685
-0.97%
$ 342.69 million $ 113,415
Dec 31, 2024 $ 0.0692
+4.06%
$ 346.06 million $ 111,555
Dec 30, 2024 $ 0.0666
-2.70%
$ 332.78 million $ 113,592
Dec 29, 2024 $ 0.0684
-2.01%
$ 342.08 million $ 113,622
Dec 28, 2024 $ 0.0698
+0.22%
$ 348.97 million $ 100,413
Dec 27, 2024 $ 0.0697
-1.10%
$ 348.25 million $ 109,511