pNetwork Historical Data

PNT Page 22
Download
Date Close Price change Market cap Trading volume
Oct 22, 2022 $ 0.23
+3.27%
$ 15.69 million $ 11.07 million
Oct 21, 2022 $ 0.223
+0.41%
$ 15.19 million $ 2.38 million
Oct 20, 2022 $ 0.222
-0.52%
$ 15.13 million $ 6.66 million
Oct 19, 2022 $ 0.223
-0.48%
$ 15.21 million $ 3.35 million
Oct 18, 2022 $ 0.224
-1.86%
$ 15.29 million $ 2.34 million
Oct 17, 2022 $ 0.228
-5.23%
$ 15.58 million $ 3.28 million
Oct 16, 2022 $ 0.241
+9.18%
$ 16.42 million $ 22.37 million
Oct 15, 2022 $ 0.221
+4.01%
$ 15.05 million $ 2.52 million
Oct 14, 2022 $ 0.212
+0.01%
$ 14.47 million $ 2.06 million
Oct 13, 2022 $ 0.212
-2.36%
$ 14.48 million $ 3.93 million
Oct 12, 2022 $ 0.217
+0.94%
$ 14.81 million $ 1.13 million
Oct 11, 2022 $ 0.215
-3.76%
$ 14.68 million $ 1.31 million
Oct 10, 2022 $ 0.224
-4.90%
$ 15.21 million $ 1.44 million
Oct 9, 2022 $ 0.235
-0.77%
$ 15.99 million $ 1.18 million
Oct 8, 2022 $ 0.237
-0.19%
$ 16.11 million $ 2.42 million
Oct 7, 2022 $ 0.238
-0.55%
$ 16.11 million $ 5.34 million
Oct 6, 2022 $ 0.239
-0.36%
$ 16.2 million $ 1.72 million
Oct 5, 2022 $ 0.24
-3.02%
$ 16.26 million $ 2.85 million
Oct 4, 2022 $ 0.247
+4.40%
$ 16.75 million $ 5.71 million
Oct 3, 2022 $ 0.237
+1.99%
$ 16.04 million $ 3.5 million
Oct 2, 2022 $ 0.232
-3.02%
$ 15.71 million $ 1.71 million
Oct 1, 2022 $ 0.239
-0.16%
$ 16.18 million $ 2.3 million
Sep 30, 2022 $ 0.24
-0.86%
$ 16.21 million $ 4.12 million
Sep 29, 2022 $ 0.242
-2.47%
$ 16.32 million $ 6.01 million
Sep 28, 2022 $ 0.248
-3.27%
$ 16.57 million $ 26.57 million
Sep 27, 2022 $ 0.256
-1.47%
$ 17.13 million $ 2.6 million
Sep 26, 2022 $ 0.26
+0.84%
$ 17.39 million $ 2.77 million
Sep 25, 2022 $ 0.258
-1.39%
$ 17.24 million $ 9.5 million
Sep 24, 2022 $ 0.262
+3.34%
$ 17.49 million $ 13.54 million
Sep 23, 2022 $ 0.253
-0.92%
$ 16.96 million $ 2.24 million
Sep 22, 2022 $ 0.255
+5.19%
$ 17.12 million $ 3.68 million
Sep 21, 2022 $ 0.243
-4.99%
$ -- $ 3.74 million
Sep 20, 2022 $ 0.256
-2.73%
$ 17.16 million $ 6.38 million
Sep 19, 2022 $ 0.263
+1.25%
$ 17.66 million $ 14.01 million
Sep 18, 2022 $ 0.26
+2.36%
$ 17.45 million $ 11.98 million
Sep 17, 2022 $ 0.254
+6.34%
$ 17.06 million $ 13.52 million
Sep 16, 2022 $ 0.239
+1.48%
$ 16.04 million $ 2.75 million
Sep 15, 2022 $ 0.235
-4.31%
$ 15.8 million $ 2.43 million
Sep 14, 2022 $ 0.246
+3.19%
$ 16.5 million $ 5 million
Sep 13, 2022 $ 0.238
-6.88%
$ 16 million $ 3.75 million
Sep 12, 2022 $ 0.256
+0.71%
$ 17.18 million $ 2.36 million
Sep 11, 2022 $ 0.254
+1.22%
$ 17.06 million $ 3.82 million
Sep 10, 2022 $ 0.251
-2.16%
$ 16.78 million $ 5.05 million
Sep 9, 2022 $ 0.257
+3.31%
$ 17.16 million $ 3.1 million
Sep 8, 2022 $ 0.249
+3.66%
$ 16.61 million $ 2.06 million
Sep 7, 2022 $ 0.24
+4.38%
$ 15.98 million $ 2.06 million
Sep 6, 2022 $ 0.23
-3.03%
$ 14.05 million $ 4.34 million
Sep 5, 2022 $ 0.237
-1.64%
$ 14.49 million $ 2.15 million
Sep 4, 2022 $ 0.241
-0.10%
$ 14.74 million $ 3.29 million
Sep 3, 2022 $ 0.241
+1.45%
$ 14.75 million $ 2.26 million