pNetwork Historical Data

PNT Page 25
Download
Date Close Price change Market cap Trading volume
Jun 5, 2022 $ 0.249
-1.40%
$ 14.65 million $ 1.39 million
Jun 4, 2022 $ 0.252
+2.24%
$ 14.86 million $ 2.42 million
Jun 3, 2022 $ 0.247
-1.13%
$ 14.53 million $ 1.33 million
Jun 2, 2022 $ 0.25
+3.80%
$ 14.69 million $ 1.46 million
Jun 1, 2022 $ 0.24
-7.33%
$ 14.15 million $ 2.28 million
May 31, 2022 $ 0.259
-7.22%
$ 15.28 million $ 5.49 million
May 30, 2022 $ 0.28
+7.42%
$ 16.46 million $ 8.28 million
May 29, 2022 $ 0.26
+14.58%
$ 15.31 million $ 7.14 million
May 28, 2022 $ 0.227
+4.91%
$ 13.36 million $ 1.3 million
May 27, 2022 $ 0.216
-4.95%
$ 12.74 million $ 2 million
May 26, 2022 $ 0.228
-11.83%
$ 13.42 million $ 4.62 million
May 25, 2022 $ 0.258
+4.93%
$ 15.25 million $ 4.43 million
May 24, 2022 $ 0.247
+5.29%
$ 14.57 million $ 2.23 million
May 23, 2022 $ 0.234
-3.06%
$ 13.84 million $ 2.08 million
May 22, 2022 $ 0.242
+2.72%
$ 14.29 million $ 2.5 million
May 21, 2022 $ 0.235
+2.17%
$ 13.87 million $ 2.39 million
May 20, 2022 $ 0.23
-2.94%
$ 13.57 million $ 3.36 million
May 19, 2022 $ 0.237
+9.15%
$ 13.99 million $ 19.01 million
May 18, 2022 $ 0.218
-12.09%
$ 12.75 million $ 1.64 million
May 17, 2022 $ 0.247
+5.56%
$ 14.53 million $ 2.65 million
May 16, 2022 $ 0.234
-0.96%
$ 13.78 million $ 2.85 million
May 15, 2022 $ 0.237
+9.40%
$ 13.92 million $ 5.53 million
May 14, 2022 $ 0.216
+10.19%
$ 12.74 million $ 2.14 million
May 13, 2022 $ 0.196
+8.61%
$ 11.57 million $ 8.09 million
May 12, 2022 $ 0.181
-13.89%
$ 10.65 million $ 2.79 million
May 11, 2022 $ 0.21
-31.22%
$ 12.38 million $ 5.76 million
May 10, 2022 $ 0.305
+1.56%
$ 18 million $ 3.34 million
May 9, 2022 $ 0.301
-20.24%
$ 17.77 million $ 3 million
May 8, 2022 $ 0.377
-3.04%
$ 22.28 million $ 2.07 million
May 7, 2022 $ 0.389
-5.15%
$ 22.98 million $ 1.81 million
May 6, 2022 $ 0.41
-3.75%
$ 24.16 million $ 3.34 million
May 5, 2022 $ 0.426
-6.85%
$ 25.11 million $ 12.05 million
May 4, 2022 $ 0.458
+7.40%
$ 26.99 million $ 8.04 million
May 3, 2022 $ 0.426
-1.64%
$ 25.13 million $ 3.94 million
May 2, 2022 $ 0.433
-1.45%
$ 25.44 million $ 15.55 million
May 1, 2022 $ 0.44
+4.40%
$ 25.78 million $ 2.87 million
Apr 30, 2022 $ 0.421
-9.78%
$ 24.68 million $ 2.61 million
Apr 29, 2022 $ 0.467
-4.74%
$ 27.09 million $ 2.21 million
Apr 28, 2022 $ 0.49
-2.36%
$ 28.43 million $ 3.41 million
Apr 27, 2022 $ 0.502
+5.86%
$ 29.13 million $ 3.6 million
Apr 26, 2022 $ 0.474
-10.00%
$ 27.49 million $ 2.63 million
Apr 25, 2022 $ 0.527
-2.76%
$ 30.55 million $ 3.96 million
Apr 24, 2022 $ 0.542
-0.43%
$ 31.42 million $ 3.33 million
Apr 23, 2022 $ 0.544
+0.34%
$ 31.57 million $ 2.07 million
Apr 22, 2022 $ 0.542
-0.38%
$ 31.45 million $ 2.1 million
Apr 21, 2022 $ 0.544
-2.97%
$ 31.57 million $ 2.9 million
Apr 20, 2022 $ 0.561
-1.06%
$ 32.55 million $ 6.35 million
Apr 19, 2022 $ 0.567
+0.32%
$ 32.9 million $ 3.01 million
Apr 18, 2022 $ 0.565
+1.69%
$ 32.81 million $ 2.84 million
Apr 17, 2022 $ 0.556
-2.66%
$ 32.27 million $ 2.16 million