PenCoin Historical Data

PEN Page 5
Download
Date Close Price change Market cap Trading volume
Dec 11, 2017 $ 0.0576
+0.00%
$ -- $ 14,549
Dec 8, 2017 $ 0.0617
+0.00%
$ -- $ 15,230
Dec 7, 2017 $ 0.121
+0.00%
$ -- $ 12,747
Dec 6, 2017 $ 0.539
+0.00%
$ -- $ 11,793
Dec 5, 2017 $ 0.043
+0.00%
$ -- $ 11,434
Dec 4, 2017 $ 0.044
+0.00%
$ -- $ 11,370
Dec 3, 2017 $ 0.0421
+0.00%
$ -- $ 11,072
Nov 16, 2017 $ 0.0253
+0.00%
$ -- $ 7,023
Nov 15, 2017 $ 0.0252
+0.00%
$ -- $ 6,590
Nov 12, 2017 $ 0.0253
+0.00%
$ -- $ 6,564
Nov 11, 2017 $ 0.0263
+0.00%
$ -- $ 6,984
Nov 10, 2017 $ 0.0275
+0.00%
$ -- $ 7,267
Nov 6, 2017 $ 0.0283
+0.00%
$ -- $ 7,475
Nov 5, 2017 $ 0.0282
+0.00%
$ -- $ 7,253
Oct 31, 2017 $ 0.0236
+0.00%
$ -- $ 6,125
Oct 30, 2017 $ 0.0266
+0.00%
$ -- $ 5,864
Oct 29, 2017 $ 0.0256
+0.00%
$ -- $ 5,768
Oct 27, 2017 $ 0.032
+0.00%
$ -- $ 5,829
Oct 26, 2017 $ 0.0311
+0.00%
$ -- $ 5,554
Oct 25, 2017 $ 0.0327
+0.00%
$ -- $ 5,700
Oct 24, 2017 $ 0.0412
+0.00%
$ -- $ 5,894
Oct 23, 2017 $ 0.0487
+0.00%
$ -- $ 5,929
Oct 22, 2017 $ 0.05
+0.00%
$ -- $ 6,086
Oct 21, 2017 $ 0.0515
+0.00%
$ -- $ 5,763
Oct 20, 2017 $ 0.0528
+0.00%
$ -- $ 5,650
Oct 2, 2017 $ 0.0376
+0.00%
$ -- $ 4,317
Oct 1, 2017 $ 0.0374
+0.00%
$ -- $ 4,282
Sep 30, 2017 $ 0.0379
+0.00%
$ -- $ 4,151
Sep 29, 2017 $ 0.037
+0.00%
$ -- $ 4,191
Sep 28, 2017 $ 0.0346
+0.00%
$ -- $ 4,026
Sep 26, 2017 $ 0.0288
+0.00%
$ -- $ 3,819
Sep 25, 2017 $ 0.0299
+0.00%
$ -- $ 3,706
Sep 24, 2017 $ 0.0313
+0.00%
$ -- $ 3,715
Sep 23, 2017 $ 0.0307
+0.00%
$ -- $ 3,629
Sep 22, 2017 $ 0.0332
+0.00%
$ -- $ 3,804
Sep 21, 2017 $ 0.0342
+0.00%
$ -- $ 3,945
Sep 20, 2017 $ 0.0288
+0.00%
$ -- $ 3,971
Sep 19, 2017 $ 0.0292
+0.00%
$ -- $ 3,894
Sep 18, 2017 $ 0.035
+0.00%
$ -- $ 3,619
Sep 17, 2017 $ 0.0372
+0.00%
$ -- $ 3,690
Sep 16, 2017 $ 0.0362
+0.00%
$ -- $ 3,390
Sep 15, 2017 $ 0.0334
+0.00%
$ -- $ 3,651
Sep 14, 2017 $ 0.0544
+0.00%
$ -- $ 3,947
Sep 13, 2017 $ 0.0554
+0.00%
$ -- $ 4,244
Sep 12, 2017 $ 0.0536
+0.00%
$ -- $ 4,204
Sep 11, 2017 $ 0.0541
+0.00%
$ -- $ 4,160
Sep 10, 2017 $ 0.0544
+0.00%
$ -- $ 4,274
Sep 9, 2017 $ 0.0512
+0.00%
$ -- $ 4,475
Sep 8, 2017 $ 0.04
+0.00%
$ -- $ 4,582
Sep 4, 2017 $ 0.0624
+0.00%
$ -- $ 4,570