Protocon Historical Data

PEN Page 5
Download
Date Close Price change Market cap Trading volume
Sep 17, 2024 $ 0.0488
+0.25%
$ 244.2 million $ 27,652
Sep 16, 2024 $ 0.0485
+2.90%
$ 242.33 million $ 26,830
Sep 15, 2024 $ 0.0471
+0.52%
$ 235.4 million $ 22,227
Sep 14, 2024 $ 0.0468
+5.00%
$ 234.18 million $ 29,677
Sep 13, 2024 $ 0.0446
+0.44%
$ 223.02 million $ 30,240
Sep 12, 2024 $ 0.0444
+1.63%
$ 222.05 million $ 21,624
Sep 11, 2024 $ 0.0436
-4.64%
$ 218.22 million $ 36,009
Sep 10, 2024 $ 0.0462
+2.79%
$ 230.77 million $ 19,103
Sep 9, 2024 $ 0.0444
-1.58%
$ 222.1 million $ 29,144
Sep 8, 2024 $ 0.0451
+1.27%
$ 225.39 million $ 47,287
Sep 7, 2024 $ 0.0445
-0.74%
$ 222.57 million $ 30,659
Sep 6, 2024 $ 0.0448
-1.95%
$ 224.22 million $ 40,449
Sep 5, 2024 $ 0.0457
-3.37%
$ 228.73 million $ 40,185
Sep 4, 2024 $ 0.0486
+7.72%
$ 242.8 million $ 34,912
Sep 3, 2024 $ 0.0451
-3.01%
$ 225.6 million $ 41,863
Sep 2, 2024 $ 0.0471
-0.46%
$ 235.51 million $ 52,306
Sep 1, 2024 $ 0.0473
+13.18%
$ 236.6 million $ 55,989
Aug 31, 2024 $ 0.0412
-4.83%
$ 205.8 million $ 39,886
Aug 30, 2024 $ 0.0423
-4.37%
$ 211.6 million $ 63,713
Aug 29, 2024 $ 0.0443
-6.23%
$ 221.73 million $ 65,344
Aug 28, 2024 $ 0.0474
-7.87%
$ 236.76 million $ 68,982
Aug 27, 2024 $ 0.0504
-7.12%
$ 251.77 million $ 59,106
Aug 26, 2024 $ 0.0542
+4.03%
$ 271.25 million $ 56,168
Aug 25, 2024 $ 0.0521
-15.40%
$ 260.75 million $ 63,957
Aug 24, 2024 $ 0.0616
-1.39%
$ 308.22 million $ 60,879
Aug 23, 2024 $ 0.0625
+24.74%
$ 312.55 million $ 62,563
Aug 22, 2024 $ 0.0501
-6.43%
$ 250.56 million $ 49,217
Aug 21, 2024 $ 0.0536
+7.97%
$ 267.77 million $ 63,511
Aug 20, 2024 $ 0.0496
-4.75%
$ 248.05 million $ 52,534
Aug 19, 2024 $ 0.0519
-5.40%
$ 259.71 million $ 58,265
Aug 18, 2024 $ 0.0549
+9.44%
$ 274.56 million $ 62,296
Aug 17, 2024 $ 0.0504
+16.63%
$ 251.91 million $ 62,039
Aug 16, 2024 $ 0.0432
+8.63%
$ 216 million $ 46,250
Aug 15, 2024 $ 0.0398
+9.85%
$ 198.83 million $ 56,832
Aug 14, 2024 $ 0.0363
+0.98%
$ 181.48 million $ 56,834
Aug 13, 2024 $ 0.0359
+2.88%
$ 179.71 million $ 74,417
Aug 12, 2024 $ 0.0349
-1.45%
$ 174.69 million $ 49,130
Aug 11, 2024 $ 0.0356
+6.29%
$ 177.98 million $ 75,378
Aug 10, 2024 $ 0.0335
+2.32%
$ 167.45 million $ 71,245
Aug 9, 2024 $ 0.0328
-2.55%
$ 163.77 million $ 53,244
Aug 8, 2024 $ 0.0336
+5.48%
$ 168.05 million $ 56,383
Aug 7, 2024 $ 0.0319
+13.98%
$ 159.33 million $ 58,443
Aug 6, 2024 $ 0.028
+7.97%
$ 139.78 million $ 39,201
Aug 5, 2024 $ 0.0259
-10.65%
$ 129.46 million $ 21,425
Aug 4, 2024 $ 0.029
-3.06%
$ 144.89 million $ 22,763
Aug 3, 2024 $ 0.0299
-2.09%
$ 149.47 million $ 31,655
Aug 2, 2024 $ 0.0305
-35.16%
$ 152.3 million $ 22,192
Aug 1, 2024 $ 0.0449
+6.71%
$ 224.5 million $ 9,929
Jul 31, 2024 $ 0.0421
+87.22%
$ 210.38 million $ 5,313
Jul 30, 2024 $ 0.0224
+6.20%
$ 112.01 million $ 28,770