PentagonChain Historical Data

PC Page 2
Download
Date Close Price change Market cap Trading volume
Jun 23, 2026 $ 44.38
-2.72%
$ 44.38 million $ 4,672
Jun 22, 2026 $ 45.56
+0.11%
$ 45.56 million $ 2,214
Jun 21, 2026 $ 45.51
-0.76%
$ 45.51 million $ 2,644
Jun 20, 2026 $ 45.87
+1.60%
$ 45.87 million $ 1,886
Jun 19, 2026 $ 45.01
-0.08%
$ 45.01 million $ 1,913
Jun 18, 2026 $ 44.99
-1.34%
$ 44.99 million $ 2,783
Jun 17, 2026 $ 45.61
-1.93%
$ 45.61 million $ 3,709
Jun 16, 2026 $ 46.54
-6.48%
$ 46.54 million $ 12,462
Jun 15, 2026 $ 49.76
+2.91%
$ 49.76 million $ 11,220
Jun 14, 2026 $ 48.3
+1.86%
$ 48.3 million $ 4,464
Jun 13, 2026 $ 47.43
+0.78%
$ 47.43 million $ 670
Jun 12, 2026 $ 47.05
-0.93%
$ 47.05 million $ 3,020
Jun 11, 2026 $ 47.48
+1.73%
$ 47.48 million $ 6,097
Jun 10, 2026 $ 46.64
-1.29%
$ 46.64 million $ 4,912
Jun 9, 2026 $ 47.27
-3.17%
$ 47.27 million $ 7,071
Jun 8, 2026 $ 48.86
+0.45%
$ 48.86 million $ 8,504
Jun 7, 2026 $ 48.66
+12.06%
$ 48.66 million $ 8,646
Jun 6, 2026 $ 42.03
+3.67%
$ 42.03 million $ 5,978
Jun 5, 2026 $ 40.57
-6.69%
$ 40.57 million $ 10,578
Jun 4, 2026 $ 43.45
-1.16%
$ 43.45 million $ 6,564
Jun 3, 2026 $ 44.08
-1.91%
$ 44.08 million $ 4,719
Jun 2, 2026 $ 44.96
-4.78%
$ 44.96 million $ 4,433
Jun 1, 2026 $ 47.35
+0.35%
$ 47.35 million $ 9,718
May 31, 2026 $ 47.54
+0.07%
$ 47.54 million $ 3,335
May 30, 2026 $ 47.44
+0.74%
$ 47.44 million $ 5,068
May 29, 2026 $ 46.88
+0.22%
$ 46.88 million $ 4,381
May 28, 2026 $ 46.85
-1.26%
$ 46.85 million $ 17,799
May 27, 2026 $ 47.51
+2.18%
$ 47.51 million $ 3,936
May 26, 2026 $ 46.23
-1.24%
$ -- $ 2,804
May 25, 2026 $ 46.83
-1.16%
$ 46.83 million $ 3,831
May 24, 2026 $ 47.33
-0.13%
$ 47.33 million $ 2,261
May 23, 2026 $ 47.28
+1.62%
$ 47.28 million $ 10,579
May 22, 2026 $ 46.59
-1.26%
$ 46.59 million $ 3,772
May 21, 2026 $ 47.33
-0.18%
$ 47.33 million $ 3,048
May 20, 2026 $ 47.39
-2.37%
$ 47.39 million $ 9,808
May 19, 2026 $ 48.58
+2.93%
$ 48.58 million $ 6,485
May 18, 2026 $ 46.99
-1.03%
$ 46.99 million $ 73,489
May 17, 2026 $ 47.48
+0.07%
$ 47.48 million $ 3,743
May 16, 2026 $ 47.24
-1.11%
$ 47.24 million $ 3,774
May 15, 2026 $ 47.16
-1.26%
$ 47.16 million $ 7,029
May 14, 2026 $ 47.31
-2.47%
$ 47.31 million $ 9,146
May 13, 2026 $ 48.8
-0.23%
$ 48.8 million $ 2,412
May 12, 2026 $ 48.82
+1.04%
$ 48.82 million $ 2,114
May 9, 2026 $ 47.87
+0.00%
$ -- $ 863
May 8, 2026 $ 48.21
+0.65%
$ 48.21 million $ 1,110
May 7, 2026 $ 48.2
+0.00%
$ -- $ 661
May 6, 2026 $ 48.43
-1.24%
$ 48.43 million $ 579
May 5, 2026 $ 48.86
-0.40%
$ -- $ 545
May 4, 2026 $ 49.18
+0.84%
$ -- $ 4,218
May 3, 2026 $ 48.78
+6.78%
$ 48.78 million $ 3,676