Protocon Historical Data

PEN Page 2
Download
Date Close Price change Market cap Trading volume
Apr 29 $ 0.0531
-3.84%
$ 271.36 million $ 456,234
Apr 22 $ 0.0594
+18.30%
$ 275.81 million $ 456,218
Apr 15 $ 0.0503
+3.55%
$ 255.86 million $ 448,745
Apr 8 $ 0.0565
-16.24%
$ 243.33 million $ 487,116
Apr 1 $ 0.0675
-0.44%
$ 337.53 million $ 428,539
Mar 25 $ 0.0672
-5.74%
$ 338.77 million $ 442,868
Mar 18 $ 0.0692
+1.79%
$ 356.57 million $ 242,695
Mar 11 $ 0.0635
-6.40%
$ 339.86 million $ 304,681
Mar 4 $ 0.0741
+8.82%
$ 338.89 million $ 358,912
Feb 26 $ 0.0681
-9.10%
$ 340.59 million $ 546,253
Feb 19 $ 0.0668
-8.27%
$ 334.01 million $ 938,957
Feb 12 $ 0.0729
-8.48%
$ 364.37 million $ 1.21 million
Feb 5 $ 0.0846
-0.74%
$ 394.37 million $ 759,365
Jan 29 $ 0.0852
-8.50%
$ 425.87 million $ 594,234
Jan 22 $ 0.0925
-1.26%
$ 464.9 million $ 447,674
Jan 15 $ 0.0934
+21.96%
$ 468.22 million $ 454,018
Jan 8 $ 0.0767
+12.80%
$ 383.06 million $ 463,039
Jan 1 $ 0.0707
+4.38%
$ 339.59 million $ 449,303
Dec 25 $ 0.068
+9.25%
$ 338.67 million $ 656,881
Dec 18 $ 0.0612
-18.84%
$ 311.2 million $ 755,190
Dec 11 $ 0.0737
-23.35%
$ 376.78 million $ 794,242
Dec 4 $ 0.0959
-4.51%
$ 481.16 million $ 834,012
Nov 27 $ 0.1
+2.71%
$ 502.22 million $ 972,317
Nov 20 $ 0.0851
-15.73%
$ 488.49 million $ 842,678
Nov 13 $ 0.11
+1.57%
$ 505.05 million $ 860,491
Nov 6 $ 0.108
-5.44%
$ 538.62 million $ 696,466
Oct 30 $ 0.115
-2.30%
$ 573.29 million $ 1.13 million
Oct 23 $ 0.118
-8.63%
$ 591.01 million $ 824,943
Oct 16 $ 0.129
-0.10%
$ 645.66 million $ 852,809
Oct 9 $ 0.129
+20.00%
$ 646.32 million $ 913,394
Oct 2 $ 0.108
-9.20%
$ 539.02 million $ 741,964
Sep 25 $ 0.119
+20.12%
$ 597.18 million $ 1.06 million
Sep 18 $ 0.0998
-11.23%
$ 497.14 million $ 596,645
Sep 11 $ 0.115
+10.41%
$ 562.1 million $ 956,887
Sep 4 $ 0.104
-26.99%
$ 518.79 million $ 397,102
Aug 28 $ 0.143
+0.14%
$ 713.84 million $ 110,645
Aug 21 $ 0.127
+1.11%
$ 712.93 million $ 117,515
Aug 14 $ 0.124
+31.66%
$ 627.31 million $ 164,724
Aug 7 $ 0.095
-3.01%
$ 471.12 million $ 183,520
Jul 31 $ 0.0978
+45.62%
$ 489.2 million $ 263,308
Jul 24 $ 0.0605
+5.88%
$ 302.42 million $ 246,832
Jul 17 $ 0.0571
+11.74%
$ 285.68 million $ 273,047
Jul 10 $ 0.0512
+14.69%
$ 255.81 million $ 321,049
Jul 3 $ 0.0446
+0.98%
$ 223.05 million $ 598,970
Jun 26 $ 0.0442
+0.55%
$ 220.9 million $ 997,933
Jun 19 $ 0.0441
+9.19%
$ 219.7 million $ 711,034
Jun 12 $ 0.0418
+7.37%
$ 201.97 million $ 1.04 million
Jun 5 $ 0.0409
+8.02%
$ 194.75 million $ 972,307
May 29 $ 0.0378
-11.35%
$ 189.12 million $ 1.1 million
May 22 $ 0.0426
-6.52%
$ 213.31 million $ 1.33 million