pNetwork Historical Data

PNT Page 14
Download
Date Close Price change Market cap Trading volume
Jan 4, 2024 $ 0.195
+5.93%
$ 15.49 million $ 1.29 million
Jan 3, 2024 $ 0.184
-7.41%
$ 14.61 million $ 2.92 million
Jan 2, 2024 $ 0.198
-3.09%
$ 15.77 million $ 1.46 million
Jan 1, 2024 $ 0.205
+2.42%
$ 16.27 million $ 1.69 million
Dec 31, 2023 $ 0.199
-4.29%
$ 15.82 million $ 2.5 million
Dec 30, 2023 $ 0.208
-0.65%
$ 16.53 million $ 1.05 million
Dec 29, 2023 $ 0.209
-2.60%
$ 16.64 million $ 1.55 million
Dec 28, 2023 $ 0.215
-2.18%
$ 17.08 million $ 2.11 million
Dec 27, 2023 $ 0.22
-0.84%
$ 17.47 million $ 2.17 million
Dec 26, 2023 $ 0.222
+1.38%
$ 17.61 million $ 4.05 million
Dec 25, 2023 $ 0.219
+4.04%
$ 17.37 million $ 2.5 million
Dec 24, 2023 $ 0.21
-0.67%
$ 16.71 million $ 3.39 million
Dec 23, 2023 $ 0.212
-1.36%
$ 16.8 million $ 2.39 million
Dec 22, 2023 $ 0.214
-1.66%
$ 17.03 million $ 3.21 million
Dec 21, 2023 $ 0.218
+3.20%
$ 17.32 million $ 6.02 million
Dec 20, 2023 $ 0.211
+6.17%
$ 16.78 million $ 15.98 million
Dec 19, 2023 $ 0.199
+4.86%
$ 15.81 million $ 27.42 million
Dec 18, 2023 $ 0.19
+0.00%
$ 15.08 million $ 4.38 million
Dec 17, 2023 $ 0.19
-8.31%
$ 15.08 million $ 4.34 million
Dec 16, 2023 $ 0.207
-4.04%
$ 16.43 million $ 5.85 million
Dec 15, 2023 $ 0.216
-17.11%
$ 17.12 million $ 11.73 million
Dec 14, 2023 $ 0.26
-5.05%
$ 20.65 million $ 3.57 million
Dec 13, 2023 $ 0.274
+2.26%
$ 21.75 million $ 2.63 million
Dec 12, 2023 $ 0.267
+0.58%
$ 21.23 million $ 3.34 million
Dec 11, 2023 $ 0.266
-9.53%
$ 21.11 million $ 4.87 million
Dec 10, 2023 $ 0.294
-5.11%
$ 23.37 million $ 4.47 million
Dec 9, 2023 $ 0.31
+0.84%
$ 24.56 million $ 9.92 million
Dec 8, 2023 $ 0.308
+16.63%
$ 24.4 million $ 47.66 million
Dec 7, 2023 $ 0.265
+11.43%
$ 20.98 million $ 5.9 million
Dec 6, 2023 $ 0.238
-2.73%
$ 18.82 million $ 1.54 million
Dec 5, 2023 $ 0.244
+0.78%
$ 19.33 million $ 1.79 million
Dec 4, 2023 $ 0.242
-1.95%
$ 19.17 million $ 2.61 million
Dec 3, 2023 $ 0.247
-5.37%
$ 19.55 million $ 3.02 million
Dec 2, 2023 $ 0.261
+4.85%
$ 20.66 million $ 4.52 million
Dec 1, 2023 $ 0.249
+1.45%
$ 19.7 million $ 1.96 million
Nov 30, 2023 $ 0.245
-3.44%
$ 19.42 million $ 2.54 million
Nov 29, 2023 $ 0.254
+7.31%
$ 20.11 million $ 8.25 million
Nov 28, 2023 $ 0.237
+0.84%
$ 18.73 million $ 5.52 million
Nov 27, 2023 $ 0.234
-7.61%
$ 18.56 million $ 7.21 million
Nov 26, 2023 $ 0.254
-4.98%
$ 20.1 million $ 21.48 million
Nov 25, 2023 $ 0.267
+19.99%
$ 21.17 million $ 27.66 million
Nov 24, 2023 $ 0.223
-8.13%
$ 17.65 million $ 9.92 million
Nov 23, 2023 $ 0.243
+13.88%
$ 19.21 million $ 27.1 million
Nov 22, 2023 $ 0.213
+3.43%
$ 16.89 million $ 39.2 million
Nov 21, 2023 $ 0.206
+20.89%
$ 16.33 million $ 39.91 million
Nov 20, 2023 $ 0.171
-4.03%
$ 13.51 million $ 3.83 million
Nov 19, 2023 $ 0.178
+10.54%
$ 14.07 million $ 9.86 million
Nov 18, 2023 $ 0.161
-7.77%
$ 12.73 million $ 21.04 million
Nov 17, 2023 $ 0.174
+15.67%
$ 13.8 million $ 15.54 million
Nov 16, 2023 $ 0.151
-6.20%
$ 11.93 million $ 2.08 million