Protocon Historical Data

PEN
Download
Date Close Price change Market cap Trading volume
Apr 30, 2025 $ 0.023
+0.00%
$ -- $ 26
Apr 29, 2025 $ 0.023
+0.00%
$ 115.11 million $ 26
Apr 17, 2025 $ 0.023
+0.00%
$ -- $ 27
Apr 16, 2025 $ 0.023
-23.33%
$ 115 million $ 41
Apr 13, 2025 $ 0.035
+0.00%
$ 175 million $ 2
Apr 12, 2025 $ 0.035
-25.53%
$ 175 million $ 14
Apr 11, 2025 $ 0.047
-4.08%
$ 235 million $ 46
Apr 10, 2025 $ 0.04
-48.59%
$ 200 million $ 115
Apr 9, 2025 $ 0.0778
+25.48%
$ 389 million $ 43
Apr 8, 2025 $ 0.055
+0.00%
$ 275 million $ 24
Apr 7, 2025 $ 0.07
+7.69%
$ 350 million $ 21
Apr 6, 2025 $ 0.09
+0.00%
$ 450 million $ 13
Apr 5, 2025 $ 0.051
+0.00%
$ 255 million $ 13
Apr 4, 2025 $ 0.051
+0.00%
$ -- $ 3
Apr 3, 2025 $ 0.051
+0.00%
$ 255 million $ 49
Apr 2, 2025 $ 0.051
+0.00%
$ 255 million $ 20
Apr 1, 2025 $ 0.051
-48.32%
$ 255 million $ 175
Mar 31, 2025 $ 0.0987
+9.79%
$ 493.4 million $ 5
Mar 30, 2025 $ 0.0899
-29.78%
$ 449.39 million $ 190
Mar 29, 2025 $ 0.0797
+0.00%
$ 398.29 million $ 172
Mar 28, 2025 $ 0.0797
-43.10%
$ 398.29 million $ 172
Mar 27, 2025 $ 0.14
-0.01%
$ 700 million $ 95
Mar 26, 2025 $ 0.14
+0.01%
$ 700.05 million $ 229
Mar 25, 2025 $ 0.09
-35.71%
$ 450 million $ 115
Mar 24, 2025 $ 0.14
+166.92%
$ 700 million $ 273
Mar 23, 2025 $ 0.0524
+0.00%
$ 262.25 million $ 11
Mar 22, 2025 $ 0.04
+0.00%
$ -- $ 50
Mar 21, 2025 $ 0.04
+0.00%
$ 200 million $ 166
Mar 8, 2025 $ 0.0687
-3.91%
$ -- $ 61,461
Mar 7, 2025 $ 0.0717
-0.79%
$ 358.35 million $ 62,860
Mar 6, 2025 $ 0.0721
-9.37%
$ 360.5 million $ 56,764
Mar 5, 2025 $ 0.0797
+24.41%
$ 398.35 million $ 60,801
Mar 4, 2025 $ 0.0639
+11.55%
$ 319.3 million $ 55,676
Mar 3, 2025 $ 0.0518
+2.41%
$ 259 million $ 54,674
Mar 2, 2025 $ 0.0506
+0.88%
$ 253.05 million $ 56,104
Mar 1, 2025 $ 0.0501
-28.04%
$ 250.65 million $ 55,875
Feb 28, 2025 $ 0.0631
-25.42%
$ 315.4 million $ 57,153
Feb 27, 2025 $ 0.0846
+51.80%
$ 422.89 million $ 11,403
Feb 26, 2025 $ 0.0557
+38.67%
$ 278.58 million $ 80,774
Feb 25, 2025 $ 0.0402
-32.97%
$ 200.85 million $ 73,004
Feb 24, 2025 $ 0.0599
-2.67%
$ 299.51 million $ 87,856
Feb 23, 2025 $ 0.0615
-4.68%
$ 307.74 million $ 91,021
Feb 22, 2025 $ 0.0645
+2.94%
$ 322.75 million $ 57,476
Feb 21, 2025 $ 0.0627
+2.52%
$ 313.54 million $ 68,354
Feb 20, 2025 $ 0.0612
-0.70%
$ 305.85 million $ 78,991
Feb 19, 2025 $ 0.0616
-0.09%
$ 308.05 million $ 73,859
Feb 18, 2025 $ 0.0617
-0.13%
$ 308.31 million $ 55,627
Feb 17, 2025 $ 0.0617
+1.46%
$ 308.72 million $ 71,934
Feb 16, 2025 $ 0.0609
-1.14%
$ 304.28 million $ 77,288
Feb 15, 2025 $ 0.0616
+0.74%
$ 307.78 million $ 83,981
Download