pNetwork Historical Data

PNT Page 19
Download
Date Close Price change Market cap Trading volume
Apr 29, 2023 $ 0.19
-0.44%
$ 14.91 million $ 1.65 million
Apr 28, 2023 $ 0.19
-0.76%
$ 14.98 million $ 1.69 million
Apr 27, 2023 $ 0.192
+1.38%
$ 15.09 million $ 2.05 million
Apr 26, 2023 $ 0.189
-0.27%
$ 14.88 million $ 2.96 million
Apr 25, 2023 $ 0.19
+1.32%
$ 14.92 million $ 1.74 million
Apr 24, 2023 $ 0.187
-2.00%
$ 14.73 million $ 1.59 million
Apr 23, 2023 $ 0.191
-2.40%
$ 15.03 million $ 1.63 million
Apr 22, 2023 $ 0.196
+1.28%
$ 15.4 million $ 1.87 million
Apr 21, 2023 $ 0.193
-4.77%
$ 15.21 million $ 2.2 million
Apr 20, 2023 $ 0.203
-3.69%
$ 15.92 million $ 3.73 million
Apr 19, 2023 $ 0.211
-8.61%
$ 16.52 million $ 6.21 million
Apr 18, 2023 $ 0.231
+7.13%
$ 18.07 million $ 9.06 million
Apr 17, 2023 $ 0.215
-3.04%
$ 16.87 million $ 2.45 million
Apr 16, 2023 $ 0.222
+2.22%
$ 17.39 million $ 3.38 million
Apr 15, 2023 $ 0.217
+1.28%
$ 17.01 million $ 2.18 million
Apr 14, 2023 $ 0.214
+0.74%
$ 16.79 million $ 2.85 million
Apr 13, 2023 $ 0.213
+1.12%
$ 16.67 million $ 2.41 million
Apr 12, 2023 $ 0.21
-2.41%
$ 16.48 million $ 3.6 million
Apr 11, 2023 $ 0.215
-1.50%
$ 16.89 million $ 3.01 million
Apr 10, 2023 $ 0.219
+1.63%
$ 17.14 million $ 8.04 million
Apr 9, 2023 $ 0.215
+2.31%
$ 16.87 million $ 3.8 million
Apr 8, 2023 $ 0.21
+4.00%
$ 16.48 million $ 5.14 million
Apr 7, 2023 $ 0.202
-1.61%
$ 15.84 million $ 1.86 million
Apr 6, 2023 $ 0.205
+0.54%
$ 16.1 million $ 2.64 million
Apr 5, 2023 $ 0.204
-1.10%
$ 16.01 million $ 2.62 million
Apr 4, 2023 $ 0.206
+2.30%
$ 16.18 million $ 1.74 million
Apr 3, 2023 $ 0.202
-4.08%
$ 15.81 million $ 4.11 million
Apr 2, 2023 $ 0.21
+0.51%
$ 16.44 million $ 6.71 million
Apr 1, 2023 $ 0.209
-0.66%
$ 16.36 million $ 2.3 million
Mar 31, 2023 $ 0.21
+3.20%
$ 16.47 million $ 2.49 million
Mar 30, 2023 $ 0.204
-4.07%
$ 15.96 million $ 2.93 million
Mar 29, 2023 $ 0.212
+3.43%
$ 16.63 million $ 3.94 million
Mar 28, 2023 $ 0.205
+2.51%
$ 16.08 million $ 2.52 million
Mar 27, 2023 $ 0.2
-6.94%
$ 15.69 million $ 3.22 million
Mar 26, 2023 $ 0.215
+3.49%
$ 16.86 million $ 2.36 million
Mar 25, 2023 $ 0.208
+0.28%
$ 16.27 million $ 3.8 million
Mar 24, 2023 $ 0.207
-1.62%
$ 16.22 million $ 3.31 million
Mar 23, 2023 $ 0.21
-2.90%
$ 16.48 million $ 3.54 million
Mar 22, 2023 $ 0.216
-4.14%
$ 16.97 million $ 3.81 million
Mar 21, 2023 $ 0.226
+0.44%
$ 17.7 million $ 3.72 million
Mar 20, 2023 $ 0.225
-10.81%
$ 17.61 million $ 6.8 million
Mar 19, 2023 $ 0.252
+5.43%
$ 19.77 million $ 5.46 million
Mar 18, 2023 $ 0.239
-7.65%
$ 18.73 million $ 6.82 million
Mar 17, 2023 $ 0.259
+8.77%
$ 20.29 million $ 9.2 million
Mar 16, 2023 $ 0.238
-0.04%
$ 18.65 million $ 5.25 million
Mar 15, 2023 $ 0.238
-13.19%
$ 18.66 million $ 17.17 million
Mar 14, 2023 $ 0.273
+27.62%
$ 21.42 million $ 21.82 million
Mar 13, 2023 $ 0.214
+3.95%
$ 16.77 million $ 9.26 million
Mar 12, 2023 $ 0.205
+8.43%
$ 16.1 million $ 6.68 million
Mar 11, 2023 $ 0.19
-8.33%
$ 14.85 million $ 4.43 million