Penpie Historical Data

PNP Page 7
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 2.74
-6.24%
$ 14.43 million $ 3,490
May 29, 2025 $ 2.92
-5.70%
$ 15.39 million $ 4,790
May 28, 2025 $ 3.1
-1.42%
$ 16.32 million $ 3,408
May 27, 2025 $ 3.15
+9.03%
$ 16.58 million $ 3,488
May 26, 2025 $ 2.89
+3.14%
$ 15.21 million $ 2,569
May 25, 2025 $ 2.8
-1.23%
$ 14.72 million $ 2,605
May 24, 2025 $ 2.84
-1.00%
$ 14.93 million $ 2,560
May 23, 2025 $ 2.86
-1.59%
$ 15.04 million $ 2,675
May 22, 2025 $ 2.9
+0.84%
$ 15.26 million $ 2,949
May 21, 2025 $ 2.87
-0.74%
$ 15.12 million $ 2,695
May 20, 2025 $ 2.89
+0.34%
$ 15.21 million $ 2,691
May 19, 2025 $ 2.88
-0.16%
$ 15.17 million $ 2,913
May 18, 2025 $ 2.89
+3.40%
$ 15.19 million $ 622
May 17, 2025 $ 2.8
-1.50%
$ 14.71 million $ 104
May 16, 2025 $ 2.84
-1.56%
$ 14.94 million $ 105
May 15, 2025 $ 2.89
-2.76%
$ 15.18 million $ 399
May 14, 2025 $ 2.97
+5.41%
$ 25.4 million $ 5,137
May 13, 2025 $ 2.81
+5.27%
$ 24.11 million $ 7,724
May 12, 2025 $ 2.67
-2.89%
$ 22.89 million $ 8,295
May 11, 2025 $ 2.75
+0.15%
$ 23.58 million $ 8,736
May 10, 2025 $ 2.75
+13.49%
$ 23.47 million $ 11,298
May 9, 2025 $ 2.42
+6.74%
$ 20.68 million $ 6,819
May 8, 2025 $ 2.27
+23.90%
$ 19.37 million $ 12,999
May 7, 2025 $ 1.83
-5.31%
$ 15.64 million $ 3,329
May 6, 2025 $ 1.71
-0.27%
$ 14.62 million $ 2,998
May 5, 2025 $ 1.72
-8.93%
$ 14.67 million $ 3,285
May 4, 2025 $ 1.89
-0.04%
$ 16.13 million $ 3,528
May 3, 2025 $ 1.89
-0.59%
$ 16.23 million $ 3,391
May 2, 2025 $ 1.9
-0.50%
$ 16.32 million $ 3,467
May 1, 2025 $ 1.91
+2.12%
$ 16.39 million $ 3,426
Apr 30, 2025 $ 1.87
+1.34%
$ 16.05 million $ 3,413
Apr 29, 2025 $ 1.86
+3.05%
$ -- $ 3,545
Apr 28, 2025 $ 1.8
-4.11%
$ 15.49 million $ 3,454
Apr 27, 2025 $ 1.88
-0.17%
$ 16.15 million $ 3,359
Apr 26, 2025 $ 1.88
-5.98%
$ 16.16 million $ 3,351
Apr 25, 2025 $ 2
+5.39%
$ 17.15 million $ 1,357
Apr 24, 2025 $ 1.89
+5.38%
$ 16.28 million $ 3,692
Apr 23, 2025 $ 1.8
+5.01%
$ 15.47 million $ 3,493
Apr 22, 2025 $ 1.71
+3.75%
$ 14.73 million $ 3,140
Apr 21, 2025 $ 1.65
+4.20%
$ 14.21 million $ 2,982
Apr 20, 2025 $ 1.59
-0.73%
$ 13.64 million $ 2,774
Apr 19, 2025 $ 1.6
-2.15%
$ 13.74 million $ 2,935
Apr 18, 2025 $ 1.63
-1.20%
$ 14.03 million $ 2,894
Apr 17, 2025 $ 1.65
-1.79%
$ 14.19 million $ 2,990
Apr 16, 2025 $ 1.68
+0.36%
$ 14.44 million $ 2,984
Apr 15, 2025 $ 1.67
-0.33%
$ 14.37 million $ 2,971
Apr 14, 2025 $ 1.68
-0.08%
$ 14.41 million $ 3,045
Apr 13, 2025 $ 1.68
-0.80%
$ 14.43 million $ 3,029
Apr 12, 2025 $ 1.7
-0.87%
$ 14.59 million $ 2,999
Apr 11, 2025 $ 1.71
+0.54%
$ 14.71 million $ 2,957