Pentagon Historical Data

PEN Page 7
Download
Date Close Price change Market cap Trading volume
May 11, 2025 $ 0.00363
+3.41%
$ 397,873 $ 240,386
May 10, 2025 $ 0.00351
+7.91%
$ 384,735 $ 208,278
May 9, 2025 $ 0.00325
-1.04%
$ 356,520 $ 126,972
May 8, 2025 $ 0.00328
+0.04%
$ 360,285 $ 53,516
May 7, 2025 $ 0.00328
-3.18%
$ 360,141 $ 84,658
May 6, 2025 $ 0.00339
-2.27%
$ 371,966 $ 104,396
May 5, 2025 $ 0.00347
-0.55%
$ 380,594 $ 102,512
May 4, 2025 $ 0.00347
+1.98%
$ 380,629 $ 78,950
May 3, 2025 $ 0.0034
-4.16%
$ 372,783 $ 132,231
May 2, 2025 $ 0.00355
-11.24%
$ 388,984 $ 125,562
May 1, 2025 $ 0.00404
+8.49%
$ 438,267 $ 116,388
Apr 30, 2025 $ 0.00372
+1.66%
$ 407,487 $ 123,929
Apr 29, 2025 $ 0.00366
-7.12%
$ 400,728 $ 131,204
Apr 28, 2025 $ 0.00394
-3.27%
$ 430,963 $ 135,100
Apr 27, 2025 $ 0.00407
-14.68%
$ 444,573 $ 186,734
Apr 26, 2025 $ 0.00407
+53.17%
$ 439,590 $ 58,759
Apr 25, 2025 $ 0.00265
+27.85%
$ 286,555 $ 131,848
Apr 24, 2025 $ 0.00209
-11.07%
$ 223,872 $ 86,127
Apr 23, 2025 $ 0.00235
-3.18%
$ 251,734 $ 70,638
Apr 22, 2025 $ 0.00243
+1.98%
$ 259,382 $ 46,961
Apr 21, 2025 $ 0.00238
-10.15%
$ 253,730 $ 73,754
Apr 20, 2025 $ 0.00265
+18.38%
$ 281,804 $ 44,725
Apr 19, 2025 $ 0.00226
-14.63%
$ 240,418 $ 33,853
Apr 18, 2025 $ 0.00265
+1.82%
$ 281,463 $ 11,972
Apr 17, 2025 $ 0.0026
-0.68%
$ 276,773 $ 20,743
Apr 16, 2025 $ 0.00262
-10.10%
$ 279,202 $ 36,699
Apr 15, 2025 $ 0.00296
-2.53%
$ 332,023 $ 37,068
Apr 14, 2025 $ 0.00302
-11.62%
$ 339,141 $ 38,461
Apr 13, 2025 $ 0.00342
-9.45%
$ 381,738 $ 75,238
Apr 12, 2025 $ 0.00377
-11.39%
$ 417,226 $ 79,617
Apr 11, 2025 $ 0.00425
+6.27%
$ 470,604 $ 57,974
Apr 10, 2025 $ 0.00402
-14.63%
$ 444,020 $ 57,308
Apr 9, 2025 $ 0.00473
+7.20%
$ 522,048 $ 73,508
Apr 8, 2025 $ 0.00441
-18.65%
$ 485,262 $ 82,442
Apr 7, 2025 $ 0.00542
+5.03%
$ 596,123 $ 99,782
Apr 6, 2025 $ 0.00516
-12.45%
$ 567,606 $ 97,272
Apr 5, 2025 $ 0.00588
+4.64%
$ 645,755 $ 109,411
Apr 4, 2025 $ 0.00562
-5.05%
$ 617,143 $ 78,050
Apr 3, 2025 $ 0.0059
+4.26%
$ 648,059 $ 80,243
Apr 2, 2025 $ 0.00566
-7.22%
$ 621,592 $ 82,285
Apr 1, 2025 $ 0.00609
+3.11%
$ 668,884 $ 77,865
Mar 31, 2025 $ 0.00592
+1.87%
$ 649,496 $ 80,434
Mar 30, 2025 $ 0.00581
-5.67%
$ 637,562 $ 57,578
Mar 29, 2025 $ 0.00616
-8.77%
$ 675,897 $ 65,805
Mar 28, 2025 $ 0.00675
-3.10%
$ 740,807 $ 135,576
Mar 27, 2025 $ 0.00696
-0.95%
$ 763,431 $ 167,166
Mar 26, 2025 $ 0.00704
-0.97%
$ 772,905 $ 149,456
Mar 25, 2025 $ 0.00709
-1.06%
$ 777,270 $ 179,611
Mar 24, 2025 $ 0.00717
+1.80%
$ 786,299 $ 170,163
Mar 23, 2025 $ 0.00702
-0.84%
$ 770,649 $ 120,869