Protocon Historical Data

PEN Page 4
Download
Date Close Price change Market cap Trading volume
Nov 6, 2024 $ 0.0783
-2.93%
$ 391.25 million $ 58,587
Nov 5, 2024 $ 0.0806
-5.00%
$ 403.07 million $ 41,827
Nov 4, 2024 $ 0.0849
+4.56%
$ 424.4 million $ 31,858
Nov 3, 2024 $ 0.0813
+5.62%
$ 406.5 million $ 42,914
Nov 2, 2024 $ 0.077
+5.12%
$ 384.89 million $ 49,249
Nov 1, 2024 $ 0.0731
+0.90%
$ 365.69 million $ 50,697
Oct 31, 2024 $ 0.0725
+0.96%
$ 362.5 million $ 43,453
Oct 30, 2024 $ 0.0718
-0.86%
$ 359.04 million $ 52,679
Oct 29, 2024 $ 0.0724
+0.45%
$ 362.12 million $ 24,398
Oct 28, 2024 $ 0.0721
-2.66%
$ 360.49 million $ 31,373
Oct 27, 2024 $ 0.0731
+0.18%
$ 365.7 million $ 26,284
Oct 26, 2024 $ 0.073
+0.29%
$ 365.05 million $ 22,112
Oct 25, 2024 $ 0.0729
-0.98%
$ 364.53 million $ 29,724
Oct 24, 2024 $ 0.0736
-1.98%
$ 368.15 million $ 25,428
Oct 23, 2024 $ 0.0752
-1.24%
$ 375.8 million $ 20,611
Oct 22, 2024 $ 0.0761
+2.97%
$ 380.41 million $ 30,485
Oct 21, 2024 $ 0.0739
-2.49%
$ 369.56 million $ 35,975
Oct 20, 2024 $ 0.0758
-0.71%
$ 379.15 million $ 21,611
Oct 19, 2024 $ 0.0763
+0.41%
$ 381.6 million $ 21,043
Oct 18, 2024 $ 0.076
-1.77%
$ 380.2 million $ 21,552
Oct 17, 2024 $ 0.0774
+2.24%
$ 387.05 million $ 21,792
Oct 16, 2024 $ 0.0758
-1.14%
$ 378.81 million $ 29,832
Oct 15, 2024 $ 0.0766
+0.56%
$ 383.17 million $ 27,556
Oct 14, 2024 $ 0.0762
-3.31%
$ 381.05 million $ 29,019
Oct 13, 2024 $ 0.0789
+0.44%
$ 394.43 million $ 25,316
Oct 12, 2024 $ 0.0786
-4.22%
$ 392.81 million $ 23,823
Oct 11, 2024 $ 0.082
+8.41%
$ 410.1 million $ 18,897
Oct 10, 2024 $ 0.0757
+2.09%
$ 378.5 million $ 27,501
Oct 9, 2024 $ 0.0742
-0.25%
$ 370.93 million $ 24,337
Oct 8, 2024 $ 0.0744
+0.65%
$ 371.94 million $ 26,560
Oct 7, 2024 $ 0.0739
+0.46%
$ 369.55 million $ 28,210
Oct 6, 2024 $ 0.0736
+0.41%
$ 368.16 million $ 31,553
Oct 5, 2024 $ 0.0747
-1.20%
$ 373.4 million $ 21,290
Oct 4, 2024 $ 0.0755
+1.69%
$ 377.67 million $ 34,245
Oct 3, 2024 $ 0.0743
-1.16%
$ 371.27 million $ 29,316
Oct 2, 2024 $ 0.0748
-0.11%
$ 373.85 million $ 28,854
Oct 1, 2024 $ 0.0748
-1.49%
$ 374.2 million $ 28,903
Sep 30, 2024 $ 0.076
+0.47%
$ 379.86 million $ 17,004
Sep 29, 2024 $ 0.0756
-3.21%
$ 378.25 million $ 30,729
Sep 28, 2024 $ 0.0791
+2.26%
$ 395.7 million $ 17,498
Sep 27, 2024 $ 0.0775
+8.96%
$ 387.45 million $ 25,738
Sep 26, 2024 $ 0.0713
+0.93%
$ 356.4 million $ 24,913
Sep 25, 2024 $ 0.071
+1.85%
$ 354.89 million $ 20,875
Sep 24, 2024 $ 0.0697
-0.13%
$ 348.55 million $ 29,176
Sep 23, 2024 $ 0.0699
+3.48%
$ 349.35 million $ 22,874
Sep 22, 2024 $ 0.0675
+5.65%
$ 337.62 million $ 29,565
Sep 21, 2024 $ 0.064
+15.26%
$ 319.78 million $ 35,528
Sep 20, 2024 $ 0.0555
+13.32%
$ 277.46 million $ 27,272
Sep 19, 2024 $ 0.0491
-1.93%
$ 245.7 million $ 26,402
Sep 18, 2024 $ 0.0501
+2.73%
$ 250.45 million $ 24,438