Protocon Historical Data

PEN Page 8
Download
Date Close Price change Market cap Trading volume
Apr 20, 2024 $ 0.0503
-0.22%
$ 251.41 million $ 79,783
Apr 19, 2024 $ 0.0504
+0.24%
$ 251.97 million $ 76,374
Apr 18, 2024 $ 0.0503
+0.18%
$ 251.36 million $ 73,535
Apr 17, 2024 $ 0.0502
+0.13%
$ 250.92 million $ 67,032
Apr 16, 2024 $ 0.0501
+0.13%
$ 250.59 million $ 77,532
Apr 15, 2024 $ 0.0501
+3.08%
$ 250.27 million $ 74,489
Apr 14, 2024 $ 0.0487
-13.91%
$ 243.33 million $ 61,171
Apr 13, 2024 $ 0.0565
-6.00%
$ 282.7 million $ 80,895
Apr 12, 2024 $ 0.0601
-5.21%
$ 300.74 million $ 75,906
Apr 11, 2024 $ 0.0635
-4.15%
$ 317.27 million $ 82,933
Apr 10, 2024 $ 0.0662
+0.89%
$ 331.01 million $ 83,240
Apr 9, 2024 $ 0.0656
-1.46%
$ 328.09 million $ 80,606
Apr 8, 2024 $ 0.0671
-0.66%
$ 335.3 million $ 83,535
Apr 7, 2024 $ 0.0675
+0.07%
$ 337.53 million $ 81,219
Apr 6, 2024 $ 0.0675
-2.27%
$ 337.29 million $ 80,644
Apr 5, 2024 $ 0.069
+2.28%
$ 345.09 million $ 79,309
Apr 4, 2024 $ 0.0675
-6.12%
$ 337.45 million $ 78,374
Apr 3, 2024 $ 0.0717
+0.41%
$ 358.45 million $ 80,237
Apr 2, 2024 $ 0.0714
+4.40%
$ 356.98 million $ 78,211
Apr 1, 2024 $ 0.0684
+0.94%
$ 341.95 million $ 31,763
Mar 31, 2024 $ 0.0678
+0.77%
$ 338.77 million $ 31,460
Mar 30, 2024 $ 0.0672
+0.31%
$ 336.16 million $ 49,466
Mar 29, 2024 $ 0.067
-6.38%
$ 335.12 million $ 79,137
Mar 28, 2024 $ 0.0716
-0.20%
$ 357.96 million $ 83,718
Mar 27, 2024 $ 0.0717
-2.34%
$ 358.67 million $ 80,721
Mar 26, 2024 $ 0.0735
-0.62%
$ 367.26 million $ 76,716
Mar 25, 2024 $ 0.0739
+3.63%
$ 369.56 million $ 73,110
Mar 24, 2024 $ 0.0713
+3.69%
$ 356.57 million $ 40,130
Mar 23, 2024 $ 0.0692
+0.86%
$ 346.07 million $ 40,322
Mar 22, 2024 $ 0.0688
-2.92%
$ 343.8 million $ 41,886
Mar 21, 2024 $ 0.0708
-1.03%
$ 354.1 million $ 41,183
Mar 20, 2024 $ 0.0716
+5.59%
$ 357.78 million $ 40,748
Mar 19, 2024 $ 0.0678
+1.08%
$ 338.81 million $ 38,736
Mar 18, 2024 $ 0.067
-1.43%
$ 335.13 million $ 39,820
Mar 17, 2024 $ 0.068
+7.16%
$ 339.86 million $ 40,034
Mar 16, 2024 $ 0.0635
-6.72%
$ 317.29 million $ 41,050
Mar 15, 2024 $ 0.068
-2.70%
$ 340.14 million $ 40,466
Mar 14, 2024 $ 0.07
-0.85%
$ 349.88 million $ 58,520
Mar 13, 2024 $ 0.0706
-0.32%
$ 352.86 million $ 45,721
Mar 12, 2024 $ 0.0707
+4.94%
$ 353.65 million $ 55,913
Mar 11, 2024 $ 0.0668
-1.52%
$ 333.82 million $ 63,011
Mar 10, 2024 $ 0.0678
-8.57%
$ 338.89 million $ 55,927
Mar 9, 2024 $ 0.0741
+9.00%
$ 370.64 million $ 56,444
Mar 8, 2024 $ 0.0681
+65.65%
$ 340.27 million $ 58,209
Mar 7, 2024 $ 0.0411
-19.30%
$ 205.41 million $ 61,658
Mar 6, 2024 $ 0.0509
-15.44%
$ 254.55 million $ 56,237
Mar 5, 2024 $ 0.0602
-8.40%
$ 301.02 million $ 61,784
Mar 4, 2024 $ 0.0651
-4.36%
$ 325.74 million $ 64,580
Mar 3, 2024 $ 0.0681
+2.91%
$ 340.59 million $ 61,525
Mar 2, 2024 $ 0.0662
+1.85%
$ 330.89 million $ 61,104