Protocon Historical Data

PEN Page 6
Download
Date Close Price change Market cap Trading volume
Jul 29, 2024 $ 0.0211
-4.65%
$ 105.4 million $ 29,366
Jul 28, 2024 $ 0.0221
-9.79%
$ 110.54 million $ 54,340
Jul 27, 2024 $ 0.0245
-7.94%
$ 122.54 million $ 61,378
Jul 26, 2024 $ 0.0267
-0.45%
$ 133.45 million $ 40,420
Jul 25, 2024 $ 0.0268
-6.59%
$ 134.05 million $ 52,293
Jul 24, 2024 $ 0.0287
+0.74%
$ 143.51 million $ 35,093
Jul 23, 2024 $ 0.0285
-4.83%
$ 142.5 million $ 60,730
Jul 22, 2024 $ 0.0299
+5.44%
$ 149.74 million $ 74,537
Jul 21, 2024 $ 0.0284
-3.00%
$ 142.03 million $ 18,807
Jul 20, 2024 $ 0.0296
-5.00%
$ 147.75 million $ 20,362
Jul 19, 2024 $ 0.0312
+15.78%
$ 156.2 million $ 82,966
Jul 18, 2024 $ 0.027
-8.20%
$ 134.96 million $ 58,981
Jul 17, 2024 $ 0.0292
-4.58%
$ 146.09 million $ 70,096
Jul 16, 2024 $ 0.0306
-17.87%
$ 153.1 million $ 64,936
Jul 15, 2024 $ 0.0374
-1.33%
$ 186.94 million $ 86,976
Jul 14, 2024 $ 0.0379
-1.44%
$ 189.47 million $ 87,115
Jul 13, 2024 $ 0.0384
-14.75%
$ 192.24 million $ 90,600
Jul 12, 2024 $ 0.0451
+3.86%
$ 225.5 million $ 11,473
Jul 11, 2024 $ 0.0435
-2.30%
$ 217.41 million $ 74,855
Jul 10, 2024 $ 0.045
-0.11%
$ 225.05 million $ 69,472
Jul 9, 2024 $ 0.0447
-0.73%
$ 223.51 million $ 58,175
Jul 8, 2024 $ 0.045
-0.11%
$ 224.91 million $ 63,362
Jul 7, 2024 $ 0.045
-6.49%
$ 225.16 million $ 77,641
Jul 6, 2024 $ 0.0482
-7.10%
$ 240.79 million $ 62,715
Jul 5, 2024 $ 0.0518
-9.04%
$ 258.76 million $ 70,972
Jul 4, 2024 $ 0.0569
+2.34%
$ 284.47 million $ 71,296
Jul 3, 2024 $ 0.0556
+3.38%
$ 278.15 million $ 60,867
Jul 2, 2024 $ 0.0539
-1.22%
$ 269.4 million $ 84,582
Jul 1, 2024 $ 0.0545
-1.83%
$ 272.66 million $ 66,060
Jun 30, 2024 $ 0.0555
+2.34%
$ 277.71 million $ 55,453
Jun 29, 2024 $ 0.0543
-1.15%
$ 271.49 million $ 59,123
Jun 28, 2024 $ 0.0549
+2.49%
$ 274.7 million $ 45,531
Jun 27, 2024 $ 0.0536
-2.11%
$ 268.03 million $ 29,474
Jun 26, 2024 $ 0.0548
+5.58%
$ 273.85 million $ 40,548
Jun 25, 2024 $ 0.0519
-6.83%
$ 259.38 million $ 21,240
Jun 24, 2024 $ 0.0557
+29.24%
$ 278.4 million $ 87,222
Jun 23, 2024 $ 0.0431
-38.52%
$ 215.41 million $ 10,293
Jun 22, 2024 $ 0.0695
+2.80%
$ 347.49 million $ 20,711
Jun 21, 2024 $ 0.0684
-6.37%
$ 341.89 million $ 21,347
Jun 20, 2024 $ 0.071
+11.95%
$ 354.86 million $ 17,176
Jun 19, 2024 $ 0.0635
-4.56%
$ 316.85 million $ 63,182
Jun 18, 2024 $ 0.0659
-19.48%
$ 329.56 million $ 29,676
Jun 17, 2024 $ 0.0818
+21.14%
$ 409.2 million $ 36,368
Jun 16, 2024 $ 0.0676
-30.06%
$ 337.79 million $ 11,269
Jun 15, 2024 $ 0.0966
+34.93%
$ 482.97 million $ 62,505
Jun 14, 2024 $ 0.0716
+37.84%
$ 357.85 million $ 50,926
Jun 13, 2024 $ 0.0511
+7.15%
$ 255.67 million $ 85,488
Jun 12, 2024 $ 0.0477
+1.16%
$ 238.61 million $ 80,864
Jun 11, 2024 $ 0.0473
+1.35%
$ 236.52 million $ 51,242
Jun 10, 2024 $ 0.0467
-1.45%
$ 233.37 million $ 81,876