Protocon Historical Data

PEN Page 9
Download
Date Close Price change Market cap Trading volume
Mar 1, 2024 $ 0.065
-11.16%
$ 324.87 million $ 55,533
Feb 29, 2024 $ 0.0731
+3.00%
$ 365.66 million $ 66,775
Feb 28, 2024 $ 0.0707
-4.54%
$ 353.73 million $ 134,935
Feb 27, 2024 $ 0.0741
+2.73%
$ 370.55 million $ 132,131
Feb 26, 2024 $ 0.0721
-3.72%
$ 360.74 million $ 34,251
Feb 25, 2024 $ 0.0668
-9.61%
$ 334.01 million $ 16,217
Feb 24, 2024 $ 0.0739
-1.03%
$ 369.47 million $ 82,118
Feb 23, 2024 $ 0.0755
+2.78%
$ 377.57 million $ 129,718
Feb 22, 2024 $ 0.0726
-1.85%
$ 362.77 million $ 153,648
Feb 21, 2024 $ 0.0718
+0.06%
$ 359.18 million $ 162,931
Feb 20, 2024 $ 0.0718
+1.13%
$ 359.11 million $ 202,912
Feb 19, 2024 $ 0.071
-2.56%
$ 354.81 million $ 191,415
Feb 18, 2024 $ 0.0729
-9.18%
$ 364.37 million $ 178,683
Feb 17, 2024 $ 0.0802
+0.35%
$ 401.23 million $ 174,054
Feb 16, 2024 $ 0.0799
+3.12%
$ 399.43 million $ 180,696
Feb 15, 2024 $ 0.0774
+0.09%
$ 387.15 million $ 148,778
Feb 14, 2024 $ 0.0774
+0.21%
$ 386.94 million $ 180,834
Feb 13, 2024 $ 0.0773
-0.36%
$ 386.38 million $ 173,608
Feb 12, 2024 $ 0.0777
-2.37%
$ 388.71 million $ 171,885
Feb 11, 2024 $ 0.0789
-6.66%
$ 394.37 million $ 154,659
Feb 10, 2024 $ 0.0846
+0.61%
$ 423.1 million $ 180,314
Feb 9, 2024 $ 0.0842
-1.95%
$ 421 million $ 190,572
Feb 8, 2024 $ 0.0859
+0.50%
$ 429.4 million $ 129,949
Feb 7, 2024 $ 0.0855
+1.72%
$ 427.38 million $ 86,641
Feb 6, 2024 $ 0.0844
-3.92%
$ 421.99 million $ 92,317
Feb 5, 2024 $ 0.0878
+3.04%
$ 439.22 million $ 79,571
Feb 4, 2024 $ 0.0852
+0.32%
$ 425.87 million $ 90,829
Feb 3, 2024 $ 0.0849
+4.55%
$ 424.45 million $ 91,719
Feb 2, 2024 $ 0.0813
-1.38%
$ 406.54 million $ 92,954
Feb 1, 2024 $ 0.0825
-1.19%
$ 412.28 million $ 93,059
Jan 31, 2024 $ 0.0836
-7.43%
$ 417.9 million $ 72,628
Jan 30, 2024 $ 0.0903
-1.41%
$ 451.31 million $ 77,324
Jan 29, 2024 $ 0.0916
-1.61%
$ 457.94 million $ 75,721
Jan 28, 2024 $ 0.093
+0.06%
$ 464.9 million $ 76,440
Jan 27, 2024 $ 0.0925
-0.42%
$ 462.44 million $ 79,411
Jan 26, 2024 $ 0.0928
+1.16%
$ 464.09 million $ 68,934
Jan 25, 2024 $ 0.0916
-0.61%
$ 458.22 million $ 74,415
Jan 24, 2024 $ 0.092
+1.37%
$ 460.03 million $ 74,930
Jan 23, 2024 $ 0.0907
-0.69%
$ 453.69 million $ 73,912
Jan 22, 2024 $ 0.0913
-2.52%
$ 456.54 million $ 76,073
Jan 21, 2024 $ 0.0936
+0.16%
$ 468.22 million $ 73,630
Jan 20, 2024 $ 0.0934
-0.28%
$ 467.18 million $ 76,346
Jan 19, 2024 $ 0.0938
+16.14%
$ 468.88 million $ 76,361
Jan 18, 2024 $ 0.081
+7.91%
$ 404.9 million $ 74,433
Jan 17, 2024 $ 0.0751
-2.67%
$ 375.63 million $ 76,473
Jan 16, 2024 $ 0.0772
+0.27%
$ 386 million $ 77,698
Jan 15, 2024 $ 0.077
+0.49%
$ 384.94 million $ 72,707
Jan 14, 2024 $ 0.0766
-0.07%
$ 383.06 million $ 74,501
Jan 13, 2024 $ 0.0767
+0.61%
$ 383.31 million $ 77,564
Jan 12, 2024 $ 0.0761
-0.38%
$ 380.7 million $ 74,616