pNetwork Historical Data

PNT Page 19
Download
Date Close Price change Market cap Trading volume
Apr 1, 2023 $ 0.209
-0.66%
$ 16.36 million $ 2.3 million
Mar 31, 2023 $ 0.21
+3.20%
$ 16.47 million $ 2.49 million
Mar 30, 2023 $ 0.204
-4.07%
$ 15.96 million $ 2.93 million
Mar 29, 2023 $ 0.212
+3.43%
$ 16.63 million $ 3.94 million
Mar 28, 2023 $ 0.205
+2.51%
$ 16.08 million $ 2.52 million
Mar 27, 2023 $ 0.2
-6.94%
$ 15.69 million $ 3.22 million
Mar 26, 2023 $ 0.215
+3.49%
$ 16.86 million $ 2.36 million
Mar 25, 2023 $ 0.208
+0.28%
$ 16.27 million $ 3.8 million
Mar 24, 2023 $ 0.207
-1.62%
$ 16.22 million $ 3.31 million
Mar 23, 2023 $ 0.21
-2.90%
$ 16.48 million $ 3.54 million
Mar 22, 2023 $ 0.216
-4.14%
$ 16.97 million $ 3.81 million
Mar 21, 2023 $ 0.226
+0.44%
$ 17.7 million $ 3.72 million
Mar 20, 2023 $ 0.225
-10.81%
$ 17.61 million $ 6.8 million
Mar 19, 2023 $ 0.252
+5.43%
$ 19.77 million $ 5.46 million
Mar 18, 2023 $ 0.239
-7.65%
$ 18.73 million $ 6.82 million
Mar 17, 2023 $ 0.259
+8.77%
$ 20.29 million $ 9.2 million
Mar 16, 2023 $ 0.238
-0.04%
$ 18.65 million $ 5.25 million
Mar 15, 2023 $ 0.238
-13.19%
$ 18.66 million $ 17.17 million
Mar 14, 2023 $ 0.273
+27.62%
$ 21.42 million $ 21.82 million
Mar 13, 2023 $ 0.214
+3.95%
$ 16.77 million $ 9.26 million
Mar 12, 2023 $ 0.205
+8.43%
$ 16.1 million $ 6.68 million
Mar 11, 2023 $ 0.19
-8.33%
$ 14.85 million $ 4.43 million
Mar 10, 2023 $ 0.207
+0.04%
$ 16.22 million $ 7.96 million
Mar 9, 2023 $ 0.207
-11.48%
$ 16.2 million $ 7.43 million
Mar 8, 2023 $ 0.234
-9.56%
$ 17.13 million $ 9.66 million
Mar 7, 2023 $ 0.258
+3.80%
$ 18.96 million $ 16.82 million
Mar 6, 2023 $ 0.249
+0.02%
$ 18.26 million $ 10.13 million
Mar 5, 2023 $ 0.249
+3.00%
$ 18.26 million $ 14.74 million
Mar 4, 2023 $ 0.242
+2.54%
$ 17.74 million $ 10.28 million
Mar 3, 2023 $ 0.236
-4.87%
$ 17.3 million $ 10.1 million
Mar 2, 2023 $ 0.248
-4.41%
$ 18.18 million $ 24.09 million
Mar 1, 2023 $ 0.259
+14.53%
$ 19.01 million $ 33.97 million
Feb 28, 2023 $ 0.227
-4.26%
$ 16.6 million $ 13.07 million
Feb 27, 2023 $ 0.237
+13.38%
$ 17.34 million $ 25.31 million
Feb 26, 2023 $ 0.209
+2.88%
$ 15.29 million $ 2.05 million
Feb 25, 2023 $ 0.203
-1.35%
$ 14.85 million $ 2.55 million
Feb 24, 2023 $ 0.205
-7.20%
$ 15.04 million $ 3.97 million
Feb 23, 2023 $ 0.221
+3.35%
$ 16.21 million $ 4.49 million
Feb 22, 2023 $ 0.214
-2.20%
$ 15.68 million $ 3.51 million
Feb 21, 2023 $ 0.219
-4.79%
$ 16.04 million $ 7.08 million
Feb 20, 2023 $ 0.23
+5.36%
$ 16.83 million $ 9.85 million
Feb 19, 2023 $ 0.218
-2.62%
$ 15.97 million $ 18.07 million
Feb 18, 2023 $ 0.223
+11.00%
$ 16.36 million $ 9.53 million
Feb 17, 2023 $ 0.201
-1.66%
$ 14.73 million $ 8.42 million
Feb 16, 2023 $ 0.205
+11.87%
$ 14.96 million $ 40.39 million
Feb 15, 2023 $ 0.183
+5.92%
$ 13.38 million $ 4.84 million
Feb 14, 2023 $ 0.173
+1.48%
$ 12.63 million $ 3.17 million
Feb 13, 2023 $ 0.17
-3.29%
$ 12.45 million $ 3.86 million
Feb 12, 2023 $ 0.176
-0.48%
$ 12.86 million $ 3.2 million
Feb 11, 2023 $ 0.177
+1.99%
$ 12.92 million $ 3.22 million