Penpie Historical Data

PNP Page 10
Download
Date Close Price change Market cap Trading volume
Dec 31, 2024 $ 2.26
-7.82%
$ 19.32 million $ 105,528
Dec 30, 2024 $ 2.45
+4.05%
$ 20.99 million $ 19,099
Dec 29, 2024 $ 2.35
-2.00%
$ 20.17 million $ 2,735
Dec 28, 2024 $ 2.44
+2.13%
$ 20.91 million $ 1,876
Dec 27, 2024 $ 2.39
+5.58%
$ 20.47 million $ 4,383
Dec 26, 2024 $ 2.26
-9.04%
$ 19.4 million $ 11,668
Dec 25, 2024 $ 2.48
-0.16%
$ 21.32 million $ 2,923
Dec 24, 2024 $ 2.49
+0.53%
$ 21.34 million $ 3,256
Dec 23, 2024 $ 2.5
+13.17%
$ 21.42 million $ 14,270
Dec 22, 2024 $ 2.2
-2.16%
$ 18.92 million $ 4,226
Dec 21, 2024 $ 2.29
+6.71%
$ 19.69 million $ 4,400
Dec 20, 2024 $ 2.15
+3.70%
$ 18.45 million $ 12,890
Dec 19, 2024 $ 2.07
-6.03%
$ 17.74 million $ 177,866
Dec 18, 2024 $ 2.2
-15.62%
$ 18.89 million $ 65,928
Dec 17, 2024 $ 2.61
-5.63%
$ 22.38 million $ 60,058
Dec 16, 2024 $ 2.76
-12.76%
$ 23.72 million $ 92,338
Dec 15, 2024 $ 3.17
+1.11%
$ 27.19 million $ 34,145
Dec 14, 2024 $ 3.13
+2.27%
$ 26.97 million $ 67,898
Dec 13, 2024 $ 3.06
-2.36%
$ 26.37 million $ 89,948
Dec 12, 2024 $ 3.05
-2.77%
$ 26.24 million $ 41,600
Dec 11, 2024 $ 3.12
+0.99%
$ 26.89 million $ 7,434
Dec 10, 2024 $ 3.09
-6.63%
$ 26.59 million $ 4,290
Dec 9, 2024 $ 3.31
-12.89%
$ 28.48 million $ 17,616
Dec 8, 2024 $ 3.79
+5.22%
$ 32.66 million $ 40,517
Dec 7, 2024 $ 3.6
+5.15%
$ 30.99 million $ 8,808
Dec 6, 2024 $ 3.42
+1.81%
$ 29.42 million $ 18,883
Dec 5, 2024 $ 3.36
-6.61%
$ 28.91 million $ 22,692
Dec 4, 2024 $ 3.6
+6.29%
$ 30.97 million $ 3,447
Dec 3, 2024 $ 3.41
+9.26%
$ 29.36 million $ 92,831
Dec 2, 2024 $ 3.04
-3.77%
$ 27.1 million $ 14,083
Dec 1, 2024 $ 3.17
+9.12%
$ 27.26 million $ 34,723
Nov 30, 2024 $ 2.9
+7.41%
$ 25.01 million $ 32,268
Nov 29, 2024 $ 2.7
+1.87%
$ 23.29 million $ 10,257
Nov 28, 2024 $ 2.65
-0.52%
$ 22.85 million $ 32,474
Nov 27, 2024 $ 2.66
+16.90%
$ 22.95 million $ 36,191
Nov 26, 2024 $ 2.28
-1.69%
$ 19.6 million $ 18,292
Nov 25, 2024 $ 2.32
-0.10%
$ 19.98 million $ 5,417
Nov 24, 2024 $ 2.32
+1.07%
$ 20 million $ 4,414
Nov 23, 2024 $ 2.3
-0.33%
$ 21.37 million $ 7,085
Nov 22, 2024 $ 2.31
-3.35%
$ 21.46 million $ 3,703
Nov 21, 2024 $ 2.39
+2.72%
$ 22.21 million $ 40,993
Nov 20, 2024 $ 2.33
-0.29%
$ 21.64 million $ 6,348
Nov 19, 2024 $ 2.33
-6.13%
$ 21.69 million $ 11,010
Nov 18, 2024 $ 2.48
+4.66%
$ 23.1 million $ 33,063
Nov 17, 2024 $ 2.37
+2.31%
$ 22.07 million $ 4,646
Nov 16, 2024 $ 2.32
+1.64%
$ 21.57 million $ 50,630
Nov 15, 2024 $ 2.28
-1.27%
$ 21.24 million $ 19,505
Nov 14, 2024 $ 2.31
-2.25%
$ 21.51 million $ 16,292
Nov 13, 2024 $ 2.37
-6.90%
$ 22 million $ 15,111
Nov 12, 2024 $ 2.54
+7.36%
$ 23.63 million $ 63,373