pNetwork Historical Data

PNT Page 12
Download
Date Close Price change Market cap Trading volume
Mar 5, 2024 $ 0.182
-9.83%
$ 14.52 million $ 4.7 million
Mar 4, 2024 $ 0.202
-4.85%
$ 16.09 million $ 3.7 million
Mar 3, 2024 $ 0.212
+2.40%
$ 16.92 million $ 2.51 million
Mar 2, 2024 $ 0.207
+2.49%
$ 16.51 million $ 2.51 million
Mar 1, 2024 $ 0.202
+5.31%
$ 16.1 million $ 3.88 million
Feb 29, 2024 $ 0.192
+0.18%
$ 15.28 million $ 1.63 million
Feb 28, 2024 $ 0.191
-0.55%
$ 15.23 million $ 2.27 million
Feb 27, 2024 $ 0.192
+4.11%
$ 15.3 million $ 1.82 million
Feb 26, 2024 $ 0.184
+1.99%
$ 14.69 million $ 1.57 million
Feb 25, 2024 $ 0.18
+0.41%
$ 14.4 million $ 752,483
Feb 24, 2024 $ 0.18
+1.75%
$ 14.33 million $ 1.16 million
Feb 23, 2024 $ 0.177
-2.38%
$ 14.09 million $ 1.64 million
Feb 22, 2024 $ 0.181
+1.64%
$ 14.42 million $ 1.27 million
Feb 21, 2024 $ 0.178
-0.27%
$ 14.19 million $ 1.25 million
Feb 20, 2024 $ 0.178
+0.31%
$ 14.23 million $ 2.33 million
Feb 19, 2024 $ 0.178
+0.19%
$ 14.18 million $ 1.49 million
Feb 18, 2024 $ 0.178
+4.01%
$ 14.16 million $ 1.61 million
Feb 17, 2024 $ 0.171
-1.55%
$ 13.57 million $ 1.19 million
Feb 16, 2024 $ 0.173
+2.32%
$ 13.78 million $ 2.09 million
Feb 15, 2024 $ 0.169
+3.31%
$ 13.46 million $ 2.18 million
Feb 14, 2024 $ 0.164
+3.11%
$ 13.02 million $ 1.26 million
Feb 13, 2024 $ 0.159
-0.25%
$ 12.63 million $ 1.26 million
Feb 12, 2024 $ 0.159
+3.35%
$ 12.66 million $ 1.53 million
Feb 11, 2024 $ 0.154
-0.40%
$ 12.24 million $ 981,379
Feb 10, 2024 $ 0.154
-1.24%
$ 12.28 million $ 1.45 million
Feb 9, 2024 $ 0.156
+6.41%
$ 12.44 million $ 1.66 million
Feb 8, 2024 $ 0.147
+0.81%
$ 11.69 million $ 992,725
Feb 7, 2024 $ 0.146
+3.85%
$ 11.6 million $ 1.01 million
Feb 6, 2024 $ 0.14
-0.86%
$ 11.17 million $ 1.35 million
Feb 5, 2024 $ 0.142
-0.96%
$ 11.27 million $ 930,766
Feb 4, 2024 $ 0.143
-3.29%
$ 11.37 million $ 1 million
Feb 3, 2024 $ 0.148
-3.44%
$ 11.74 million $ 900,422
Feb 2, 2024 $ 0.153
+0.32%
$ 12.16 million $ 831,562
Feb 1, 2024 $ 0.152
+0.96%
$ 12.13 million $ 699,872
Jan 31, 2024 $ 0.151
-3.16%
$ 12.01 million $ 784,880
Jan 30, 2024 $ 0.156
-0.43%
$ 12.41 million $ 1.29 million
Jan 29, 2024 $ 0.157
+0.99%
$ 12.46 million $ 1.29 million
Jan 28, 2024 $ 0.155
-2.02%
$ 12.34 million $ 1.17 million
Jan 27, 2024 $ 0.158
+3.87%
$ 12.6 million $ 3.41 million
Jan 26, 2024 $ 0.152
+5.52%
$ 12.13 million $ 1.65 million
Jan 25, 2024 $ 0.145
-2.31%
$ 11.49 million $ 1.2 million
Jan 24, 2024 $ 0.148
+0.83%
$ 11.77 million $ 2.22 million
Jan 23, 2024 $ 0.147
-5.58%
$ 11.67 million $ 10.14 million
Jan 22, 2024 $ 0.155
-6.79%
$ 12.36 million $ 1.3 million
Jan 21, 2024 $ 0.167
-0.93%
$ 13.27 million $ 637,365
Jan 20, 2024 $ 0.169
+4.31%
$ 13.4 million $ 1.89 million
Jan 19, 2024 $ 0.162
-0.77%
$ 12.92 million $ 1.14 million
Jan 18, 2024 $ 0.164
-6.70%
$ 13.01 million $ 1.26 million
Jan 17, 2024 $ 0.175
-1.66%
$ 13.95 million $ 926,817
Jan 16, 2024 $ 0.178
+2.66%
$ 14.18 million $ 716,569