Penpie Historical Data

PNP Page 14
Download
Date Close Price change Market cap Trading volume
Jun 14, 2024 $ 3.02
+1.23%
$ 28.08 million $ 3,135
Jun 13, 2024 $ 2.98
-5.12%
$ 27.75 million $ 3,107
Jun 12, 2024 $ 3.14
+5.42%
$ 29.22 million $ 3,403
Jun 11, 2024 $ 2.98
-5.07%
$ 27.68 million $ 3,768
Jun 10, 2024 $ 3.13
-2.69%
$ 29.14 million $ 3,311
Jun 9, 2024 $ 3.22
-0.09%
$ 29.91 million $ 3,132
Jun 8, 2024 $ 3.21
+3.73%
$ 29.85 million $ 3,614
Jun 7, 2024 $ 3.1
-7.64%
$ 28.78 million $ 4,669
Jun 6, 2024 $ 3.36
+18.98%
$ 31.2 million $ 11,183
Jun 5, 2024 $ 2.82
+3.51%
$ 26.18 million $ 3,105
Jun 4, 2024 $ 2.72
-1.77%
$ 25.33 million $ 2,931
Jun 3, 2024 $ 2.78
-4.61%
$ 25.81 million $ 3,010
Jun 2, 2024 $ 2.92
-1.08%
$ 27.11 million $ 4,835
Jun 1, 2024 $ 2.95
+1.70%
$ 27.43 million $ 3,122
May 31, 2024 $ 2.9
+0.26%
$ 26.93 million $ 3,829
May 30, 2024 $ 2.89
-6.18%
$ 26.91 million $ 4,029
May 29, 2024 $ 3.08
-12.07%
$ 28.59 million $ 3,697
May 28, 2024 $ 3.5
-0.32%
$ 32.52 million $ 3,544
May 27, 2024 $ 3.5
+5.02%
$ 32.57 million $ 4,252
May 26, 2024 $ 3.34
-0.82%
$ 31.04 million $ 4,279
May 25, 2024 $ 3.37
-0.33%
$ 31.35 million $ 7,685
May 24, 2024 $ 3.39
-11.02%
$ 31.49 million $ 3,820
May 23, 2024 $ 3.81
-1.77%
$ 35.44 million $ 7,829
May 22, 2024 $ 3.88
-8.04%
$ 36.12 million $ 6,415
May 21, 2024 $ 4.22
+0.34%
$ 39.23 million $ 12,414
May 20, 2024 $ 4.2
+21.20%
$ 39.05 million $ 12,553
May 19, 2024 $ 3.47
-1.62%
$ 32.27 million $ 8,071
May 18, 2024 $ 3.53
+3.20%
$ 32.83 million $ 20,649
May 17, 2024 $ 3.41
-4.54%
$ 31.75 million $ 26,096
May 16, 2024 $ 3.58
+3.20%
$ 33.26 million $ 94,640
May 15, 2024 $ 3.47
+36.03%
$ 32.25 million $ 8,825
May 14, 2024 $ 2.56
-0.34%
$ 23.76 million $ 2,637
May 13, 2024 $ 2.57
+0.04%
$ 23.88 million $ 2,710
May 12, 2024 $ 2.57
-3.26%
$ 23.91 million $ 2,836
May 11, 2024 $ 2.65
-3.61%
$ 24.69 million $ 22,106
May 10, 2024 $ 2.75
-7.77%
$ 25.59 million $ 3,424
May 9, 2024 $ 2.99
+4.53%
$ 27.77 million $ 3,272
May 8, 2024 $ 2.86
-6.66%
$ 26.61 million $ 2,892
May 7, 2024 $ 3.06
-1.19%
$ 28.47 million $ 24,656
May 6, 2024 $ 3.1
-4.28%
$ 28.86 million $ 3,149
May 5, 2024 $ 3.24
-2.93%
$ 30.1 million $ 3,193
May 4, 2024 $ 3.33
+6.95%
$ 30.99 million $ 3,505
May 3, 2024 $ 3.12
+6.66%
$ 29.02 million $ 3,538
May 2, 2024 $ 2.92
+1.63%
$ 27.16 million $ 4,472
May 1, 2024 $ 2.88
-17.24%
$ 26.67 million $ 3,693
Apr 30, 2024 $ 3.47
-2.79%
$ 32.27 million $ 3,652
Apr 29, 2024 $ 3.58
-11.53%
$ 33.25 million $ 3,652
Apr 28, 2024 $ 4.04
+2.75%
$ 37.54 million $ 3,963
Apr 27, 2024 $ 3.93
+5.09%
$ 36.52 million $ 4,012
Apr 26, 2024 $ 3.74
+5.59%
$ 34.81 million $ 3,751