Nietzschean Penguin Historical Data

PENGUIN Page 39
Download
Date Close Price change Market cap Trading volume
Feb 1, 8 PM $ 0.0347
+5.42%
$ 34.73 million $ 51.74 million
Feb 1, 7 PM $ 0.0329
+4.34%
$ 32.94 million $ 52.17 million
Feb 1, 6 PM $ 0.0316
-2.23%
$ 31.57 million $ 53.83 million
Feb 1, 5 PM $ 0.0323
-4.63%
$ 32.15 million $ 56.28 million
Feb 1, 4 PM $ 0.0339
-1.15%
$ 33.86 million $ 57.54 million
Feb 1, 3 PM $ 0.0343
-10.87%
$ 34.26 million $ 58.42 million
Feb 1, 2 PM $ 0.0385
-1.41%
$ 38.45 million $ 60.09 million
Feb 1, 1 PM $ 0.039
+0.13%
$ 39 million $ 63.57 million
Feb 1, 12 PM $ 0.039
-4.53%
$ 38.95 million $ 64.56 million
Feb 1, 11 AM $ 0.0408
+8.92%
$ 40.78 million $ 71.23 million
Feb 1, 10 AM $ 0.0375
-7.42%
$ 37.48 million $ 71.79 million
Feb 1, 9 AM $ 0.0405
+4.51%
$ 40.46 million $ 72.49 million
Feb 1, 8 AM $ 0.0387
+3.45%
$ 38.69 million $ 72.43 million
Feb 1, 7 AM $ 0.0374
-6.46%
$ 37.42 million $ 72.37 million
Feb 1, 6 AM $ 0.04
-0.05%
$ 40 million $ 73.11 million
Feb 1, 5 AM $ 0.04
-7.33%
$ 40.02 million $ 72.77 million
Feb 1, 4 AM $ 0.0432
+2.77%
$ 43.19 million $ 72.87 million
Feb 1, 3 AM $ 0.042
-8.23%
$ 42.03 million $ 72.6 million
Feb 1, 2 AM $ 0.0458
-2.18%
$ 45.8 million $ 73.64 million
Feb 1, 1 AM $ 0.0468
+2.97%
$ 46.82 million $ 74.62 million
Feb 1, 12 AM $ 0.0455
-3.42%
$ 45.47 million $ 78.34 million
Jan 31, 11 PM $ 0.0471
-2.68%
$ 47.05 million $ 80.33 million
Jan 31, 10 PM $ 0.0484
+2.55%
$ 48.35 million $ 81.54 million
Jan 31, 9 PM $ 0.047
+8.26%
$ 47.03 million $ 80.61 million
Jan 31, 8 PM $ 0.0434
-5.28%
$ 43.46 million $ 79.7 million
Jan 31, 7 PM $ 0.0459
+4.67%
$ 45.86 million $ 82.29 million
Jan 31, 6 PM $ 0.0438
+1.17%
$ 43.94 million $ 83 million
Jan 31, 5 PM $ 0.0433
-12.94%
$ 43 million $ 84.15 million
Jan 31, 4 PM $ 0.0498
+1.99%
$ 49.76 million $ 83.2 million
Jan 31, 3 PM $ 0.0488
-3.37%
$ 48.82 million $ 83.45 million
Jan 31, 2 PM $ 0.0505
-14.96%
$ 50.52 million $ 83.91 million
Jan 31, 1 PM $ 0.0594
+1.00%
$ 59.39 million $ 83.63 million
Jan 31, 12 PM $ 0.0588
+5.95%
$ 58.8 million $ 83.86 million
Jan 31, 11 AM $ 0.0555
+1.50%
$ 55.58 million $ 78.12 million
Jan 31, 10 AM $ 0.0547
+7.74%
$ 54.63 million $ 77.8 million
Jan 31, 9 AM $ 0.0507
+4.92%
$ 50.75 million $ 79.61 million
Jan 31, 8 AM $ 0.0484
-0.53%
$ 48.37 million $ 81.72 million
Jan 31, 7 AM $ 0.0486
-6.53%
$ 48.65 million $ 83.39 million
Jan 31, 6 AM $ 0.052
-7.71%
$ 52.04 million $ 84.26 million
Jan 31, 5 AM $ 0.0564
+4.61%
$ 56.38 million $ 85.02 million
Jan 31, 4 AM $ 0.0539
+2.08%
$ 53.93 million $ 85 million
Jan 31, 3 AM $ 0.0528
-4.94%
$ 53.11 million $ 86.66 million
Jan 31, 2 AM $ 0.0556
+0.04%
$ 55.57 million $ 89.47 million
Jan 31, 1 AM $ 0.0556
+7.86%
$ 55.8 million $ 93.22 million
Jan 31, 12 AM $ 0.0515
+2.19%
$ 51.5 million $ 90.03 million
Jan 30, 11 PM $ 0.0504
-7.57%
$ 50.4 million $ 88.76 million
Jan 30, 10 PM $ 0.0547
-0.82%
$ 54.73 million $ 89.69 million
Jan 30, 9 PM $ 0.0552
+3.87%
$ 55.33 million $ 89.69 million
Jan 30, 8 PM $ 0.0531
-5.25%
$ 53.11 million $ 90.94 million
Jan 30, 7 PM $ 0.0561
-3.49%
$ 57.18 million $ 89.94 million