pNetwork Historical Data

PNT Page 27
Download
Date Close Price change Market cap Trading volume
Mar 26, 2022 $ 0.607
+4.55%
$ 34.6 million $ 2.9 million
Mar 25, 2022 $ 0.58
-1.73%
$ 33.1 million $ 2.65 million
Mar 24, 2022 $ 0.59
+2.42%
$ 33.68 million $ 4.86 million
Mar 23, 2022 $ 0.576
-0.34%
$ 32.89 million $ 2.91 million
Mar 22, 2022 $ 0.578
+3.47%
$ 32.89 million $ 3.95 million
Mar 21, 2022 $ 0.559
+3.23%
$ 31.68 million $ 4.35 million
Mar 20, 2022 $ 0.541
-2.96%
$ 30.68 million $ 3.09 million
Mar 19, 2022 $ 0.558
+2.34%
$ 31.5 million $ 7.32 million
Mar 18, 2022 $ 0.545
+4.52%
$ 30.78 million $ 3.9 million
Mar 17, 2022 $ 0.521
-1.17%
$ 29.45 million $ 2.43 million
Mar 16, 2022 $ 0.528
+2.78%
$ 29.8 million $ 4.03 million
Mar 15, 2022 $ 0.513
-5.41%
$ 29 million $ 3.6 million
Mar 14, 2022 $ 0.543
+7.39%
$ 30.66 million $ 11.65 million
Mar 13, 2022 $ 0.506
-2.34%
$ 28.57 million $ 2.08 million
Mar 12, 2022 $ 0.518
-1.13%
$ 29.29 million $ 1.68 million
Mar 11, 2022 $ 0.524
-2.29%
$ 29.68 million $ 2.53 million
Mar 10, 2022 $ 0.536
-5.50%
$ 30.37 million $ 5.13 million
Mar 9, 2022 $ 0.568
+6.06%
$ 32.13 million $ 2.83 million
Mar 8, 2022 $ 0.535
+1.74%
$ 30.29 million $ 2.56 million
Mar 7, 2022 $ 0.526
-3.51%
$ 29.77 million $ 3.16 million
Mar 6, 2022 $ 0.545
-3.79%
$ 30.87 million $ 3.48 million
Mar 5, 2022 $ 0.567
-0.58%
$ 32.1 million $ 2.38 million
Mar 4, 2022 $ 0.57
-1.61%
$ 32.26 million $ 9.4 million
Mar 3, 2022 $ 0.579
-2.50%
$ 32.79 million $ 2.31 million
Mar 2, 2022 $ 0.594
-1.64%
$ 33.63 million $ 3.79 million
Mar 1, 2022 $ 0.604
-0.67%
$ 34.18 million $ 4.28 million
Feb 28, 2022 $ 0.608
+7.94%
$ 34.45 million $ 4.37 million
Feb 27, 2022 $ 0.564
-6.41%
$ 31.87 million $ 14.19 million
Feb 26, 2022 $ 0.602
+10.73%
$ 34.07 million $ 23.2 million
Feb 25, 2022 $ 0.544
+5.99%
$ 30.54 million $ 2.15 million
Feb 24, 2022 $ 0.513
-6.71%
$ 28.8 million $ 2.98 million
Feb 23, 2022 $ 0.55
-4.03%
$ 30.87 million $ 1.89 million
Feb 22, 2022 $ 0.573
+1.26%
$ 32.17 million $ 2.24 million
Feb 21, 2022 $ 0.566
-4.54%
$ 31.77 million $ 2.74 million
Feb 20, 2022 $ 0.593
-5.35%
$ 33.28 million $ 3.79 million
Feb 19, 2022 $ 0.626
+2.36%
$ 35.16 million $ 2.67 million
Feb 18, 2022 $ 0.612
-5.15%
$ 34.34 million $ 2.42 million
Feb 17, 2022 $ 0.646
-7.60%
$ 36.25 million $ 3.57 million
Feb 16, 2022 $ 0.699
-3.56%
$ 39.27 million $ 3.26 million
Feb 15, 2022 $ 0.725
+10.98%
$ 40.71 million $ 7.08 million
Feb 14, 2022 $ 0.653
-0.01%
$ 36.65 million $ 2.72 million
Feb 13, 2022 $ 0.654
-3.93%
$ 36.72 million $ 4.92 million
Feb 12, 2022 $ 0.681
+0.78%
$ 38.24 million $ 2.32 million
Feb 11, 2022 $ 0.676
-5.75%
$ 37.88 million $ 6.12 million
Feb 10, 2022 $ 0.717
-0.86%
$ 39.9 million $ 4.64 million
Feb 9, 2022 $ 0.723
+2.06%
$ 40.23 million $ 3.6 million
Feb 8, 2022 $ 0.708
-2.87%
$ 39.42 million $ 5.03 million
Feb 7, 2022 $ 0.73
+0.89%
$ 40.58 million $ 6.76 million
Feb 6, 2022 $ 0.723
-1.35%
$ 40.22 million $ 14.43 million
Feb 5, 2022 $ 0.732
+13.57%
$ 40.72 million $ 21.1 million