pNetwork Historical Data

PNT Page 26
Download
Date Close Price change Market cap Trading volume
Apr 16, 2022 $ 0.571
-1.50%
$ 33.15 million $ 2.31 million
Apr 15, 2022 $ 0.58
+2.18%
$ 33.63 million $ 2.65 million
Apr 14, 2022 $ 0.567
-3.94%
$ 32.91 million $ 3.06 million
Apr 13, 2022 $ 0.591
+5.07%
$ 34.26 million $ 4.91 million
Apr 12, 2022 $ 0.562
+4.64%
$ 32.6 million $ 6.83 million
Apr 11, 2022 $ 0.537
-6.19%
$ 31.15 million $ 8.68 million
Apr 10, 2022 $ 0.573
-2.27%
$ 33.3 million $ 5.3 million
Apr 9, 2022 $ 0.587
+1.56%
$ 34.08 million $ 4.09 million
Apr 8, 2022 $ 0.577
-5.22%
$ 33.51 million $ 6.25 million
Apr 7, 2022 $ 0.609
+0.66%
$ 34.7 million $ 7.58 million
Apr 6, 2022 $ 0.605
-10.83%
$ 34.47 million $ 15.07 million
Apr 5, 2022 $ 0.678
-2.45%
$ 38.71 million $ 67.94 million
Apr 4, 2022 $ 0.695
-4.20%
$ 39.66 million $ 18.68 million
Apr 3, 2022 $ 0.726
+7.14%
$ 41.4 million $ 12.38 million
Apr 2, 2022 $ 0.677
+1.96%
$ 38.61 million $ 6.18 million
Apr 1, 2022 $ 0.664
+3.37%
$ 37.87 million $ 3.31 million
Mar 31, 2022 $ 0.642
-4.64%
$ 36.64 million $ 4.7 million
Mar 30, 2022 $ 0.673
+3.80%
$ 38.41 million $ 7.61 million
Mar 29, 2022 $ 0.649
+2.65%
$ 37 million $ 4.68 million
Mar 28, 2022 $ 0.632
-0.89%
$ 36.05 million $ 5.16 million
Mar 27, 2022 $ 0.638
+5.11%
$ 36.37 million $ 7.13 million
Mar 26, 2022 $ 0.607
+4.55%
$ 34.6 million $ 2.9 million
Mar 25, 2022 $ 0.58
-1.73%
$ 33.1 million $ 2.65 million
Mar 24, 2022 $ 0.59
+2.42%
$ 33.68 million $ 4.86 million
Mar 23, 2022 $ 0.576
-0.34%
$ 32.89 million $ 2.91 million
Mar 22, 2022 $ 0.578
+3.47%
$ 32.89 million $ 3.95 million
Mar 21, 2022 $ 0.559
+3.23%
$ 31.68 million $ 4.35 million
Mar 20, 2022 $ 0.541
-2.96%
$ 30.68 million $ 3.09 million
Mar 19, 2022 $ 0.558
+2.34%
$ 31.5 million $ 7.32 million
Mar 18, 2022 $ 0.545
+4.52%
$ 30.78 million $ 3.9 million
Mar 17, 2022 $ 0.521
-1.17%
$ 29.45 million $ 2.43 million
Mar 16, 2022 $ 0.528
+2.78%
$ 29.8 million $ 4.03 million
Mar 15, 2022 $ 0.513
-5.41%
$ 29 million $ 3.6 million
Mar 14, 2022 $ 0.543
+7.39%
$ 30.66 million $ 11.65 million
Mar 13, 2022 $ 0.506
-2.34%
$ 28.57 million $ 2.08 million
Mar 12, 2022 $ 0.518
-1.13%
$ 29.29 million $ 1.68 million
Mar 11, 2022 $ 0.524
-2.29%
$ 29.68 million $ 2.53 million
Mar 10, 2022 $ 0.536
-5.50%
$ 30.37 million $ 5.13 million
Mar 9, 2022 $ 0.568
+6.06%
$ 32.13 million $ 2.83 million
Mar 8, 2022 $ 0.535
+1.74%
$ 30.29 million $ 2.56 million
Mar 7, 2022 $ 0.526
-3.51%
$ 29.77 million $ 3.16 million
Mar 6, 2022 $ 0.545
-3.79%
$ 30.87 million $ 3.48 million
Mar 5, 2022 $ 0.567
-0.58%
$ 32.1 million $ 2.38 million
Mar 4, 2022 $ 0.57
-1.61%
$ 32.26 million $ 9.4 million
Mar 3, 2022 $ 0.579
-2.50%
$ 32.79 million $ 2.31 million
Mar 2, 2022 $ 0.594
-1.64%
$ 33.63 million $ 3.79 million
Mar 1, 2022 $ 0.604
-0.67%
$ 34.18 million $ 4.28 million
Feb 28, 2022 $ 0.608
+7.94%
$ 34.45 million $ 4.37 million
Feb 27, 2022 $ 0.564
-6.41%
$ 31.87 million $ 14.19 million
Feb 26, 2022 $ 0.602
+10.73%
$ 34.07 million $ 23.2 million