Pentagon Historical Data

PEN Page 3
Download
Date Close Price change Market cap Trading volume
Nov 27, 2025 $ 0.000243
-23.75%
$ 25,431 $ 35,270
Nov 26, 2025 $ 0.000318
-6.87%
$ 33,111 $ 90,617
Nov 25, 2025 $ 0.000342
-5.68%
$ 35,519 $ 143,338
Nov 24, 2025 $ 0.000367
-8.90%
$ 37,890 $ 139,958
Nov 23, 2025 $ 0.000403
+0.16%
$ 41,820 $ 137,912
Nov 22, 2025 $ 0.000403
+0.21%
$ 41,748 $ 132,292
Nov 21, 2025 $ 0.000403
-0.01%
$ 41,675 $ 127,622
Nov 20, 2025 $ 0.0004
-4.32%
$ 41,742 $ 132,288
Nov 19, 2025 $ 0.000418
-0.77%
$ 43,343 $ 123,346
Nov 18, 2025 $ 0.000422
-0.79%
$ 43,679 $ 130,471
Nov 17, 2025 $ 0.000426
+2.08%
$ 44,101 $ 178,396
Nov 16, 2025 $ 0.000395
-8.68%
$ 43,066 $ 147,431
Nov 15, 2025 $ 0.000433
-5.31%
$ 44,785 $ 211,535
Nov 14, 2025 $ 0.000459
-6.83%
$ 47,394 $ 131,205
Nov 13, 2025 $ 0.000493
-0.86%
$ 51,025 $ 184,433
Nov 12, 2025 $ 0.000497
-1.82%
$ 51,433 $ 127,682
Nov 11, 2025 $ 0.000506
-4.34%
$ 52,377 $ 165,436
Nov 10, 2025 $ 0.000577
+38.49%
$ 59,921 $ 18,975
Nov 9, 2025 $ 0.000417
+10.37%
$ 43,268 $ 62,327
Nov 8, 2025 $ 0.000378
+3.95%
$ 39,204 $ 199,963
Nov 7, 2025 $ 0.000363
-6.25%
$ 37,633 $ 64,587
Nov 6, 2025 $ 0.000387
-6.02%
$ 40,142 $ 147,870
Nov 5, 2025 $ 0.000412
-4.39%
$ 42,666 $ 95,989
Nov 4, 2025 $ 0.000431
-6.75%
$ 44,624 $ 133,191
Nov 3, 2025 $ 0.000462
-7.36%
$ 47,853 $ 144,869
Nov 2, 2025 $ 0.000499
-1.42%
$ 51,615 $ 42,433
Nov 1, 2025 $ 0.000506
-10.74%
$ 52,329 $ 137,125
Oct 31, 2025 $ 0.000564
-0.94%
$ 58,529 $ 140,268
Oct 30, 2025 $ 0.00055
-19.29%
$ 58,717 $ 128,635
Oct 29, 2025 $ 0.000681
-5.87%
$ 70,078 $ 128,500
Oct 28, 2025 $ 0.000723
-8.30%
$ 74,488 $ 141,863
Oct 27, 2025 $ 0.000789
-5.98%
$ 81,234 $ 46,009
Oct 26, 2025 $ 0.000839
+16.48%
$ 86,401 $ 119,119
Oct 25, 2025 $ 0.00072
-6.67%
$ 74,176 $ 83,711
Oct 24, 2025 $ 0.000752
+1.75%
$ 79,475 $ 76,671
Oct 23, 2025 $ 0.000742
-4.69%
$ 76,141 $ 159,548
Oct 22, 2025 $ 0.000779
+0.32%
$ 80,131 $ 130,779
Oct 21, 2025 $ 0.000778
-0.12%
$ 80,035 $ 83,562
Oct 20, 2025 $ 0.000779
+1.13%
$ 80,184 $ 143,581
Oct 19, 2025 $ 0.000767
-2.85%
$ 79,330 $ 177,599
Oct 18, 2025 $ 0.00079
-5.10%
$ 81,239 $ 56,161
Oct 17, 2025 $ 0.000831
+0.26%
$ 85,592 $ 174,566
Oct 16, 2025 $ 0.000831
-8.54%
$ 85,327 $ 183,709
Oct 15, 2025 $ 0.000984
-3.64%
$ 93,687 $ 79,772
Oct 14, 2025 $ 0.00103
-3.73%
$ 105,018 $ 139,919
Oct 13, 2025 $ 0.00107
-1.37%
$ 109,673 $ 165,260
Oct 12, 2025 $ 0.00108
+0.21%
$ 111,255 $ 13,656
Oct 11, 2025 $ 0.00108
-2.56%
$ 110,963 $ 224,475
Oct 10, 2025 $ 0.00111
-0.07%
$ 113,882 $ 172,810
Oct 9, 2025 $ 0.00111
+0.90%
$ 113,892 $ 12,451