Protocon Historical Data

PEN Page 7
Download
Date Close Price change Market cap Trading volume
Jun 9, 2024 $ 0.0474
+1.36%
$ 236.82 million $ 60,299
Jun 8, 2024 $ 0.0467
-0.54%
$ 233.58 million $ 86,090
Jun 7, 2024 $ 0.047
-2.33%
$ 234.81 million $ 55,097
Jun 6, 2024 $ 0.0481
+1.64%
$ 240.41 million $ 62,326
Jun 5, 2024 $ 0.0473
-0.48%
$ 236.53 million $ 84,262
Jun 4, 2024 $ 0.0475
+0.57%
$ 237.66 million $ 85,298
Jun 3, 2024 $ 0.0473
-1.88%
$ 236.32 million $ 84,967
Jun 2, 2024 $ 0.0482
+2.42%
$ 240.94 million $ 105,131
Jun 1, 2024 $ 0.047
+0.76%
$ 235.23 million $ 60,448
May 31, 2024 $ 0.0467
-0.09%
$ 233.46 million $ 82,260
May 30, 2024 $ 0.0468
-4.31%
$ 233.77 million $ 76,238
May 29, 2024 $ 0.0489
+4.21%
$ 235.84 million $ 57,273
May 28, 2024 $ 0.0469
+0.36%
$ 234.46 million $ 76,459
May 27, 2024 $ 0.0467
-1.33%
$ 233.61 million $ 81,312
May 26, 2024 $ 0.0474
+0.37%
$ 236.76 million $ 83,032
May 25, 2024 $ 0.0472
-2.75%
$ 236.02 million $ 57,985
May 24, 2024 $ 0.0485
+1.51%
$ 242.41 million $ 63,261
May 23, 2024 $ 0.0478
-1.00%
$ 238.98 million $ 77,424
May 22, 2024 $ 0.0485
+2.92%
$ 242.53 million $ 64,058
May 21, 2024 $ 0.0471
+0.82%
$ 235.52 million $ 53,513
May 20, 2024 $ 0.0467
-5.14%
$ 233.62 million $ 81,372
May 19, 2024 $ 0.0494
+1.22%
$ 247.06 million $ 66,856
May 18, 2024 $ 0.0488
+0.32%
$ 244.11 million $ 60,500
May 17, 2024 $ 0.0487
+1.06%
$ 243.46 million $ 63,008
May 16, 2024 $ 0.0482
-1.04%
$ 240.87 million $ 70,203
May 15, 2024 $ 0.0486
-3.41%
$ 242.96 million $ 78,436
May 14, 2024 $ 0.0503
+1.43%
$ 251.54 million $ 75,128
May 13, 2024 $ 0.0496
-5.92%
$ 248 million $ 61,872
May 12, 2024 $ 0.0527
+1.02%
$ 263.61 million $ 59,257
May 11, 2024 $ 0.0522
-5.37%
$ 260.93 million $ 59,596
May 10, 2024 $ 0.0551
+2.06%
$ 275.75 million $ 61,759
May 9, 2024 $ 0.054
-0.70%
$ 270.17 million $ 77,373
May 8, 2024 $ 0.0544
-0.23%
$ 272.08 million $ 73,529
May 7, 2024 $ 0.0545
+3.83%
$ 272.7 million $ 77,635
May 6, 2024 $ 0.0525
-3.22%
$ 262.63 million $ 84,779
May 5, 2024 $ 0.0543
+2.14%
$ 271.36 million $ 64,123
May 4, 2024 $ 0.0531
+5.07%
$ 265.7 million $ 84,591
May 3, 2024 $ 0.0506
-0.46%
$ 252.87 million $ 79,788
May 2, 2024 $ 0.0508
-10.41%
$ 253.98 million $ 69,386
May 1, 2024 $ 0.0569
+0.46%
$ 282.48 million $ 82,756
Apr 30, 2024 $ 0.0567
+2.77%
$ 283.36 million $ 73,181
Apr 29, 2024 $ 0.0551
-0.22%
$ 275.68 million $ 66,533
Apr 28, 2024 $ 0.0552
-7.02%
$ 275.81 million $ 71,790
Apr 27, 2024 $ 0.0594
+7.56%
$ 296.88 million $ 77,060
Apr 26, 2024 $ 0.0552
+0.02%
$ 276.01 million $ 66,689
Apr 25, 2024 $ 0.0552
-0.47%
$ 275.94 million $ 77,750
Apr 24, 2024 $ 0.0554
+10.17%
$ 277.24 million $ 82,422
Apr 23, 2024 $ 0.0503
+0.46%
$ 251.65 million $ 76,772
Apr 22, 2024 $ 0.0501
-0.18%
$ 250.5 million $ 75,526
Apr 21, 2024 $ 0.0512
+1.78%
$ 255.86 million $ 82,903