pNetwork Historical Data

PNT Page 18
Download
Date Close Price change Market cap Trading volume
Jun 18, 2023 $ 0.0919
-3.21%
$ 7.25 million $ 365,147
Jun 17, 2023 $ 0.095
+0.09%
$ 7.49 million $ 903,320
Jun 16, 2023 $ 0.0949
+0.41%
$ 7.48 million $ 785,484
Jun 15, 2023 $ 0.0945
+1.66%
$ 7.45 million $ 884,276
Jun 14, 2023 $ 0.093
-3.62%
$ 7.33 million $ 1.7 million
Jun 13, 2023 $ 0.0964
+2.46%
$ 7.6 million $ 1.24 million
Jun 12, 2023 $ 0.0941
-5.36%
$ 7.42 million $ 1.78 million
Jun 11, 2023 $ 0.0994
+5.46%
$ 7.84 million $ 1.74 million
Jun 10, 2023 $ 0.0942
-11.21%
$ 7.43 million $ 2.52 million
Jun 9, 2023 $ 0.106
-1.76%
$ 8.37 million $ 1.29 million
Jun 8, 2023 $ 0.108
+1.16%
$ 8.52 million $ 957,364
Jun 7, 2023 $ 0.107
-8.28%
$ 8.42 million $ 2.12 million
Jun 6, 2023 $ 0.116
+2.57%
$ 9.18 million $ 1.61 million
Jun 5, 2023 $ 0.114
-8.25%
$ 8.96 million $ 2.05 million
Jun 4, 2023 $ 0.124
-0.43%
$ 9.76 million $ 2.26 million
Jun 3, 2023 $ 0.124
+0.18%
$ 9.8 million $ 6.92 million
Jun 2, 2023 $ 0.124
-3.64%
$ 9.79 million $ 4.14 million
Jun 1, 2023 $ 0.129
+10.55%
$ 10.15 million $ 7.9 million
May 31, 2023 $ 0.116
-1.92%
$ 9.18 million $ 1.29 million
May 30, 2023 $ 0.119
-2.82%
$ 9.36 million $ 1.86 million
May 29, 2023 $ 0.122
-2.23%
$ 9.63 million $ 1.1 million
May 28, 2023 $ 0.125
+0.17%
$ 9.86 million $ 1.44 million
May 27, 2023 $ 0.125
-0.37%
$ 9.84 million $ 1.86 million
May 26, 2023 $ 0.125
+3.48%
$ 9.88 million $ 2.58 million
May 25, 2023 $ 0.121
-1.45%
$ 9.54 million $ 1.52 million
May 24, 2023 $ 0.123
-5.42%
$ 9.68 million $ 2.11 million
May 23, 2023 $ 0.13
+0.68%
$ 10.23 million $ 2.22 million
May 22, 2023 $ 0.129
-3.12%
$ 10.16 million $ 2.32 million
May 21, 2023 $ 0.133
+3.30%
$ 10.49 million $ 4.47 million
May 20, 2023 $ 0.129
-0.38%
$ 10.16 million $ 1.65 million
May 19, 2023 $ 0.129
+1.50%
$ 10.2 million $ 1.44 million
May 18, 2023 $ 0.127
-0.95%
$ 10.05 million $ 1.68 million
May 17, 2023 $ 0.129
-8.71%
$ 10.15 million $ 4.34 million
May 16, 2023 $ 0.141
+15.60%
$ 11.1 million $ 14.7 million
May 15, 2023 $ 0.122
-3.88%
$ 9.6 million $ 1.07 million
May 14, 2023 $ 0.127
+1.49%
$ 9.99 million $ 1.48 million
May 13, 2023 $ 0.125
-1.86%
$ 9.81 million $ 2.25 million
May 12, 2023 $ 0.127
+5.96%
$ 10 million $ 4.32 million
May 11, 2023 $ 0.12
-3.95%
$ 9.45 million $ 4.03 million
May 10, 2023 $ 0.125
-18.33%
$ 9.84 million $ 5.67 million
May 9, 2023 $ 0.153
+0.83%
$ 12.05 million $ 1.44 million
May 8, 2023 $ 0.152
-6.99%
$ 11.95 million $ 2.42 million
May 7, 2023 $ 0.163
-0.90%
$ 12.85 million $ 1.35 million
May 6, 2023 $ 0.165
-5.61%
$ 12.96 million $ 1.72 million
May 5, 2023 $ 0.174
-1.00%
$ 13.72 million $ 1.7 million
May 4, 2023 $ 0.176
-1.70%
$ 13.86 million $ 1.35 million
May 3, 2023 $ 0.179
-0.46%
$ 14.1 million $ 2.14 million
May 2, 2023 $ 0.18
+0.93%
$ 14.17 million $ 1.37 million
May 1, 2023 $ 0.179
-4.10%
$ 14.04 million $ 1.62 million
Apr 30, 2023 $ 0.186
-1.86%
$ 14.64 million $ 1.54 million