pNetwork Historical Data

PNT Page 22
Download
Date Close Price change Market cap Trading volume
Nov 30, 2022 $ 0.167
-0.55%
$ 11.99 million $ 6.31 million
Nov 29, 2022 $ 0.168
+10.66%
$ 12.02 million $ 17.1 million
Nov 28, 2022 $ 0.152
+4.33%
$ 10.87 million $ 4.74 million
Nov 27, 2022 $ 0.146
-3.89%
$ 10.41 million $ 16.45 million
Nov 26, 2022 $ 0.151
+4.94%
$ 10.77 million $ 12.25 million
Nov 25, 2022 $ 0.154
-14.54%
$ 10.94 million $ 6.11 million
Nov 24, 2022 $ 0.181
-3.88%
$ 12.79 million $ 4.02 million
Nov 23, 2022 $ 0.188
+4.83%
$ 13.28 million $ 5.23 million
Nov 22, 2022 $ 0.179
+7.92%
$ 12.65 million $ 5.11 million
Nov 21, 2022 $ 0.166
-0.37%
$ 11.7 million $ 10.13 million
Nov 20, 2022 $ 0.166
+7.66%
$ 11.74 million $ 9.96 million
Nov 19, 2022 $ 0.155
-1.97%
$ 10.58 million $ 3.15 million
Nov 18, 2022 $ 0.158
-4.44%
$ 10.78 million $ 3.83 million
Nov 17, 2022 $ 0.165
+1.15%
$ 11.28 million $ 3.66 million
Nov 16, 2022 $ 0.163
-3.15%
$ 11.15 million $ 4.45 million
Nov 15, 2022 $ 0.168
+2.52%
$ 11.51 million $ 2.29 million
Nov 14, 2022 $ 0.164
-1.09%
$ 11.23 million $ 2.49 million
Nov 13, 2022 $ 0.166
+3.67%
$ 11.35 million $ 4.35 million
Nov 12, 2022 $ 0.16
-1.35%
$ 10.95 million $ 2.69 million
Nov 11, 2022 $ 0.162
-7.49%
$ 11.1 million $ 2.91 million
Nov 10, 2022 $ 0.175
+16.15%
$ 11.99 million $ 3.26 million
Nov 9, 2022 $ 0.151
-21.78%
$ 10.32 million $ 10.04 million
Nov 8, 2022 $ 0.193
-17.23%
$ 13.19 million $ 13.09 million
Nov 7, 2022 $ 0.233
-1.75%
$ 15.94 million $ 3.3 million
Nov 6, 2022 $ 0.237
-2.44%
$ 16.23 million $ 3.14 million
Nov 5, 2022 $ 0.243
-0.10%
$ 16.64 million $ 5.07 million
Nov 4, 2022 $ 0.244
+4.30%
$ 16.65 million $ 9.18 million
Nov 3, 2022 $ 0.234
+0.79%
$ 15.96 million $ 5.85 million
Nov 2, 2022 $ 0.232
-2.09%
$ 15.83 million $ 2.58 million
Nov 1, 2022 $ 0.237
+0.14%
$ 16.16 million $ 12.6 million
Oct 31, 2022 $ 0.236
-1.42%
$ 16.14 million $ 6.17 million
Oct 30, 2022 $ 0.24
+0.04%
$ 16.37 million $ 4.36 million
Oct 29, 2022 $ 0.24
-2.11%
$ 16.37 million $ 5.49 million
Oct 28, 2022 $ 0.245
-2.26%
$ 16.72 million $ 5.64 million
Oct 27, 2022 $ 0.25
+4.38%
$ 17.05 million $ 5.76 million
Oct 26, 2022 $ 0.239
-1.40%
$ 16.33 million $ 6.27 million
Oct 25, 2022 $ 0.242
+2.95%
$ 16.55 million $ 3.5 million
Oct 24, 2022 $ 0.235
-0.43%
$ 16.06 million $ 6.17 million
Oct 23, 2022 $ 0.236
+2.68%
$ 16.13 million $ 3.87 million
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