Penpie Historical Data

PNP Page 9
Download
Date Close Price change Market cap Trading volume
Feb 19, 2025 $ 1.93
-26.66%
$ 16.69 million $ 25,944
Feb 18, 2025 $ 2.63
-30.85%
$ 22.78 million $ 2,341
Feb 17, 2025 $ 3.82
+123.83%
$ 33.01 million $ 11,878
Feb 16, 2025 $ 1.7
-1.20%
$ 14.75 million $ 15,396
Feb 15, 2025 $ 1.73
-0.73%
$ 14.91 million $ 15,808
Feb 14, 2025 $ 1.74
+5.65%
$ 15.02 million $ 17,572
Feb 13, 2025 $ 1.65
-4.13%
$ 14.22 million $ 18,700
Feb 12, 2025 $ 1.72
+1.48%
$ 14.82 million $ 9,863
Feb 11, 2025 $ 1.69
-2.77%
$ 14.6 million $ 17,575
Feb 10, 2025 $ 1.73
+8.44%
$ 14.96 million $ 34,118
Feb 9, 2025 $ 1.6
-3.40%
$ 13.79 million $ 10,735
Feb 8, 2025 $ 1.65
+2.33%
$ 14.22 million $ 19,665
Feb 7, 2025 $ 1.62
-2.84%
$ 13.9 million $ 48,404
Feb 6, 2025 $ 1.81
+15.37%
$ 15.6 million $ 21,802
Feb 5, 2025 $ 1.57
-2.00%
$ 13.53 million $ 12,859
Feb 4, 2025 $ 1.61
-0.79%
$ 13.81 million $ 24,502
Feb 3, 2025 $ 1.62
-56.86%
$ 13.92 million $ 48,774
Feb 2, 2025 $ 3.91
-16.89%
$ 33.62 million $ 5,542
Feb 1, 2025 $ 4.84
-16.29%
$ 41.58 million $ 18,787
Jan 31, 2025 $ 5.48
+42.27%
$ 47.01 million $ 11,650
Jan 30, 2025 $ 4.14
+119.23%
$ 35.5 million $ 33,143
Jan 29, 2025 $ 1.89
+1.20%
$ 16.18 million $ 11,281
Jan 28, 2025 $ 1.86
-2.64%
$ 15.99 million $ 9,992
Jan 27, 2025 $ 1.91
-4.70%
$ 16.43 million $ 8,248
Jan 26, 2025 $ 2.01
+3.03%
$ 17.24 million $ 21,924
Jan 25, 2025 $ 1.95
+1.64%
$ 16.71 million $ 8,181
Jan 24, 2025 $ 1.92
-1.97%
$ 16.44 million $ 14,810
Jan 23, 2025 $ 1.96
-0.03%
$ 16.86 million $ 36,825
Jan 22, 2025 $ 1.96
-4.28%
$ 16.86 million $ 9,331
Jan 21, 2025 $ 2.04
+3.12%
$ 17.47 million $ 19,867
Jan 20, 2025 $ 1.97
+7.44%
$ 16.95 million $ 28,608
Jan 19, 2025 $ 1.84
-11.35%
$ 15.78 million $ 63,939
Jan 18, 2025 $ 2.07
-5.92%
$ 17.8 million $ 91,359
Jan 17, 2025 $ 2.2
+8.09%
$ 18.88 million $ 10,147
Jan 16, 2025 $ 2.04
-6.41%
$ 17.47 million $ 28,329
Jan 15, 2025 $ 2.17
+1.57%
$ 18.66 million $ 42,285
Jan 14, 2025 $ 2.14
+2.57%
$ 18.37 million $ 15,424
Jan 13, 2025 $ 2.09
-5.23%
$ 17.91 million $ 11,129
Jan 12, 2025 $ 2.2
+4.97%
$ 18.9 million $ 5,857
Jan 11, 2025 $ 2.1
+1.59%
$ 17.96 million $ 5,172
Jan 10, 2025 $ 2.12
+2.45%
$ 18.12 million $ 4,919
Jan 9, 2025 $ 2.07
-3.51%
$ 17.69 million $ 21,389
Jan 8, 2025 $ 2.14
-0.40%
$ 18.33 million $ 115,617
Jan 7, 2025 $ 2.15
-9.52%
$ 18.41 million $ 31,149
Jan 6, 2025 $ 2.38
-2.37%
$ 20.39 million $ 119,088
Jan 5, 2025 $ 2.45
+4.40%
$ 20.98 million $ 28,763
Jan 4, 2025 $ 2.35
+1.05%
$ 20.1 million $ 19,337
Jan 3, 2025 $ 2.32
-1.74%
$ 19.89 million $ 51,054
Jan 2, 2025 $ 2.37
+2.34%
$ 20.29 million $ 58,007
Jan 1, 2025 $ 2.31
+2.53%
$ 19.83 million $ 11,711