PentagonChain Historical Data

PC Page 3
Download
Date Close Price change Market cap Trading volume
May 2, 2026 $ 45.61
+0.00%
$ -- $ 488
May 1, 2026 $ 44.67
-0.04%
$ -- $ 1,992
Apr 30, 2026 $ 43.86
+0.61%
$ 43.86 million $ 970
Apr 29, 2026 $ 43.72
-1.31%
$ -- $ 378
Apr 28, 2026 $ 43.88
+0.00%
$ -- $ 394
Apr 26, 2026 $ 44.83
+0.00%
$ 44.83 million $ 198
Apr 25, 2026 $ 44.24
+0.00%
$ -- $ 21
Apr 23, 2026 $ 43.69
-2.25%
$ -- $ 1,653
Apr 22, 2026 $ 45.25
+3.68%
$ 45.25 million $ 772
Apr 21, 2026 $ 43.78
-0.31%
$ -- $ 690
Apr 20, 2026 $ 42.6
-0.03%
$ -- $ 464
Apr 18, 2026 $ 43.32
+1.50%
$ -- $ 2,005
Apr 17, 2026 $ 42.01
+0.00%
$ -- $ 604
Apr 16, 2026 $ 41.38
+0.15%
$ -- $ 938
Apr 15, 2026 $ 41.37
+3.13%
$ 41.37 million $ 1,448
Apr 14, 2026 $ 39.98
-1.10%
$ -- $ 1,133
Apr 13, 2026 $ 40
+3.95%
$ 40 million $ 971
Apr 12, 2026 $ 38.05
-1.90%
$ -- $ 2,230
Apr 11, 2026 $ 39.35
+5.82%
$ 39.35 million $ 1,819
Apr 10, 2026 $ 36.62
+0.00%
$ -- $ 520
Apr 9, 2026 $ 36.33
-0.07%
$ 36.33 million $ 365
Apr 8, 2026 $ 36.3
-0.64%
$ 36.3 million $ 514
Apr 7, 2026 $ 36.48
+4.13%
$ 36.48 million $ 950
Apr 6, 2026 $ 35.15
-0.94%
$ 35.15 million $ 623
Apr 5, 2026 $ 35.04
+4.40%
$ 35.04 million $ 2,052
Apr 2, 2026 $ 32.94
-7.10%
$ -- $ 2,215
Apr 1, 2026 $ 35.86
+1.53%
$ 35.86 million $ 341
Mar 31, 2026 $ 34.71
+0.19%
$ -- $ 1,274
Mar 30, 2026 $ 34.28
+0.58%
$ 34.28 million $ 959
Mar 29, 2026 $ 33.6
+4.40%
$ 33.6 million $ 2,105
Mar 28, 2026 $ 32.29
+3.70%
$ 32.29 million $ 1,401
Mar 27, 2026 $ 31.04
+1.98%
$ 31.04 million $ 2,674
Mar 26, 2026 $ 30.36
+15.12%
$ 30.36 million $ 12,759
Mar 25, 2026 $ 26.01
+15.89%
$ 26.01 million $ 6,142
Mar 24, 2026 $ 21.66
+6.42%
$ 21.66 million $ 1,701
Mar 23, 2026 $ 20.33
+2.23%
$ 20.33 million $ 2,475
Mar 22, 2026 $ 19.97
+9.77%
$ 19.97 million $ 4,677
Mar 21, 2026 $ 18.26
-1.00%
$ 18.26 million $ 250
Mar 19, 2026 $ 18.49
-2.12%
$ -- $ 1,163
Mar 18, 2026 $ 18.79
-3.80%
$ 18.79 million $ 1,021
Mar 17, 2026 $ 19.75
+0.45%
$ -- $ 718
Mar 16, 2026 $ 19.77
+11.59%
$ 19.77 million $ 3,452
Mar 15, 2026 $ 17.6
+2.63%
$ 17.6 million $ 554
Mar 13, 2026 $ 17.13
+0.08%
$ 17.13 million $ 1,780
Mar 12, 2026 $ 16.99
+0.68%
$ 16.99 million $ 397
Mar 11, 2026 $ 17.01
+0.58%
$ -- $ 533
Mar 10, 2026 $ 16.9
+0.75%
$ 16.9 million $ 585
Mar 9, 2026 $ 16.69
+1.93%
$ 16.69 million $ 1,202
Mar 8, 2026 $ 16.42
-0.99%
$ 16.42 million $ 342
Mar 7, 2026 $ 16.57
+0.00%
$ 16.57 million $ 740