pNetwork Historical Data

PNT Page 14
Download
Date Close Price change Market cap Trading volume
Dec 7, 2023 $ 0.265
+11.43%
$ 20.98 million $ 5.9 million
Dec 6, 2023 $ 0.238
-2.73%
$ 18.82 million $ 1.54 million
Dec 5, 2023 $ 0.244
+0.78%
$ 19.33 million $ 1.79 million
Dec 4, 2023 $ 0.242
-1.95%
$ 19.17 million $ 2.61 million
Dec 3, 2023 $ 0.247
-5.37%
$ 19.55 million $ 3.02 million
Dec 2, 2023 $ 0.261
+4.85%
$ 20.66 million $ 4.52 million
Dec 1, 2023 $ 0.249
+1.45%
$ 19.7 million $ 1.96 million
Nov 30, 2023 $ 0.245
-3.44%
$ 19.42 million $ 2.54 million
Nov 29, 2023 $ 0.254
+7.31%
$ 20.11 million $ 8.25 million
Nov 28, 2023 $ 0.237
+0.84%
$ 18.73 million $ 5.52 million
Nov 27, 2023 $ 0.234
-7.61%
$ 18.56 million $ 7.21 million
Nov 26, 2023 $ 0.254
-4.98%
$ 20.1 million $ 21.48 million
Nov 25, 2023 $ 0.267
+19.99%
$ 21.17 million $ 27.66 million
Nov 24, 2023 $ 0.223
-8.13%
$ 17.65 million $ 9.92 million
Nov 23, 2023 $ 0.243
+13.88%
$ 19.21 million $ 27.1 million
Nov 22, 2023 $ 0.213
+3.43%
$ 16.89 million $ 39.2 million
Nov 21, 2023 $ 0.206
+20.89%
$ 16.33 million $ 39.91 million
Nov 20, 2023 $ 0.171
-4.03%
$ 13.51 million $ 3.83 million
Nov 19, 2023 $ 0.178
+10.54%
$ 14.07 million $ 9.86 million
Nov 18, 2023 $ 0.161
-7.77%
$ 12.73 million $ 21.04 million
Nov 17, 2023 $ 0.174
+15.67%
$ 13.8 million $ 15.54 million
Nov 16, 2023 $ 0.151
-6.20%
$ 11.93 million $ 2.08 million
Nov 15, 2023 $ 0.16
+5.19%
$ 12.7 million $ 1.5 million
Nov 14, 2023 $ 0.153
-2.01%
$ 12.07 million $ 3.7 million
Nov 13, 2023 $ 0.156
-5.58%
$ 12.32 million $ 1.84 million
Nov 12, 2023 $ 0.165
+1.41%
$ 13.05 million $ 1.74 million
Nov 11, 2023 $ 0.163
-0.05%
$ 12.86 million $ 1.87 million
Nov 10, 2023 $ 0.163
-1.39%
$ 12.87 million $ 2.84 million
Nov 9, 2023 $ 0.165
-6.01%
$ 13.05 million $ 7.57 million
Nov 8, 2023 $ 0.176
+11.48%
$ 13.9 million $ 7.19 million
Nov 7, 2023 $ 0.158
+2.50%
$ 12.47 million $ 6.96 million
Nov 6, 2023 $ 0.154
+8.77%
$ 12.13 million $ 4.63 million
Nov 5, 2023 $ 0.141
+1.26%
$ 11.18 million $ 2.99 million
Nov 4, 2023 $ 0.139
+2.50%
$ 11.04 million $ 4.01 million
Nov 3, 2023 $ 0.136
+5.33%
$ 10.77 million $ 7.3 million
Nov 2, 2023 $ 0.129
-0.21%
$ 10.23 million $ 2.06 million
Nov 1, 2023 $ 0.13
+2.34%
$ 10.25 million $ 1.95 million
Oct 31, 2023 $ 0.127
-1.70%
$ 10.01 million $ 3.27 million
Oct 30, 2023 $ 0.129
+2.91%
$ 10.19 million $ 2.76 million
Oct 29, 2023 $ 0.125
-0.43%
$ 9.9 million $ 1.38 million
Oct 28, 2023 $ 0.126
+2.14%
$ 9.95 million $ 1.06 million
Oct 27, 2023 $ 0.123
-2.69%
$ 9.74 million $ 1.67 million
Oct 26, 2023 $ 0.127
+0.55%
$ 10.01 million $ 2.85 million
Oct 25, 2023 $ 0.126
+1.02%
$ 9.94 million $ 2.42 million
Oct 24, 2023 $ 0.124
+2.68%
$ 9.84 million $ 6.12 million
Oct 23, 2023 $ 0.121
-4.01%
$ 9.56 million $ 3.63 million
Oct 22, 2023 $ 0.126
+0.07%
$ 9.95 million $ 2.02 million
Oct 21, 2023 $ 0.126
+1.49%
$ 9.94 million $ 1.18 million
Oct 20, 2023 $ 0.124
+1.05%
$ 9.8 million $ 2.64 million
Oct 19, 2023 $ 0.123
-0.08%
$ 9.69 million $ 2.9 million