Protocon Historical Data

PEN Page 3
Download
Date Close Price change Market cap Trading volume
Dec 26, 2024 $ 0.0704
-24.70%
$ 352.11 million $ 74,238
Dec 25, 2024 $ 0.0936
+7.44%
$ 467.92 million $ 76,425
Dec 24, 2024 $ 0.0871
+4.29%
$ 435.53 million $ 64,335
Dec 23, 2024 $ 0.0835
-6.69%
$ 417.6 million $ 58,578
Dec 22, 2024 $ 0.0896
+0.02%
$ 447.9 million $ 58,506
Dec 21, 2024 $ 0.0896
-2.80%
$ 447.8 million $ 61,922
Dec 20, 2024 $ 0.0922
-2.30%
$ 461 million $ 59,640
Dec 19, 2024 $ 0.0945
+7.82%
$ 472.26 million $ 64,437
Dec 18, 2024 $ 0.0951
-4.74%
$ 475.4 million $ 64,130
Dec 17, 2024 $ 0.0998
+1.64%
$ 499.1 million $ 57,519
Dec 16, 2024 $ 0.0982
+6.59%
$ 491.05 million $ 55,064
Dec 15, 2024 $ 0.0921
+6.98%
$ 460.68 million $ 168
Dec 14, 2024 $ 0.0861
-13.88%
$ 430.63 million $ 37
Dec 13, 2024 $ 0.1
-3.93%
$ 500 million $ 418
Dec 12, 2024 $ 0.104
+4.97%
$ 520.47 million $ 462
Dec 11, 2024 $ 0.0992
-0.99%
$ 496.01 million $ 66,108
Dec 10, 2024 $ 0.1
+0.34%
$ 500.98 million $ 59,505
Dec 9, 2024 $ 0.1
-5.04%
$ 502.29 million $ 67,999
Dec 8, 2024 $ 0.106
-0.68%
$ 528.86 million $ 38,082
Dec 7, 2024 $ 0.106
-0.16%
$ 532.46 million $ 20,316
Dec 6, 2024 $ 0.107
+6.95%
$ 533.33 million $ 34,926
Dec 5, 2024 $ 0.0997
-6.36%
$ 498.7 million $ 55,402
Dec 4, 2024 $ 0.107
+3.95%
$ 532.56 million $ 93,444
Dec 3, 2024 $ 0.102
-2.17%
$ 512.4 million $ 32,369
Dec 2, 2024 $ 0.105
-12.96%
$ 524.4 million $ 47,175
Dec 1, 2024 $ 0.12
+2.08%
$ 601.8 million $ 39,379
Nov 30, 2024 $ 0.118
+15.63%
$ 589.55 million $ 34,673
Nov 29, 2024 $ 0.102
+0.03%
$ 509.84 million $ 62,167
Nov 28, 2024 $ 0.0994
-1.78%
$ 496.89 million $ 66,614
Nov 27, 2024 $ 0.101
+2.83%
$ 505.82 million $ 40,949
Nov 26, 2024 $ 0.0984
-1.96%
$ 492 million $ 49,597
Nov 25, 2024 $ 0.1
-8.73%
$ 501.86 million $ 29,051
Nov 24, 2024 $ 0.11
+1.53%
$ 552.36 million $ 43,739
Nov 23, 2024 $ 0.109
-2.33%
$ 543.99 million $ 54,777
Nov 22, 2024 $ 0.111
-1.14%
$ 556.98 million $ 39,639
Nov 21, 2024 $ 0.113
+4.12%
$ 563.41 million $ 55,176
Nov 20, 2024 $ 0.108
-0.23%
$ 541.14 million $ 46,955
Nov 19, 2024 $ 0.108
+4.53%
$ 542.4 million $ 70,580
Nov 18, 2024 $ 0.104
+2.56%
$ 518.41 million $ 44,498
Nov 17, 2024 $ 0.101
+3.58%
$ 505.46 million $ 37,070
Nov 16, 2024 $ 0.0978
-4.77%
$ 488.87 million $ 28,802
Nov 15, 2024 $ 0.103
-0.37%
$ 512.89 million $ 43,222
Nov 14, 2024 $ 0.103
+2.66%
$ 516.14 million $ 44,919
Nov 13, 2024 $ 0.0999
+0.25%
$ 499.64 million $ 46,005
Nov 12, 2024 $ 0.0997
+7.19%
$ 498.36 million $ 43,942
Nov 11, 2024 $ 0.0904
+8.92%
$ 451.96 million $ 55,842
Nov 10, 2024 $ 0.083
-0.68%
$ 414.96 million $ 40,969
Nov 9, 2024 $ 0.0836
+9.83%
$ 417.8 million $ 37,376
Nov 8, 2024 $ 0.0761
+4.48%
$ 380.65 million $ 34,107
Nov 7, 2024 $ 0.0729
-6.90%
$ 364.26 million $ 48,912