pNetwork Historical Data

PNT Page 27
Download
Date Close Price change Market cap Trading volume
Feb 25, 2022 $ 0.544
+5.99%
$ 30.54 million $ 2.15 million
Feb 24, 2022 $ 0.513
-6.71%
$ 28.8 million $ 2.98 million
Feb 23, 2022 $ 0.55
-4.03%
$ 30.87 million $ 1.89 million
Feb 22, 2022 $ 0.573
+1.26%
$ 32.17 million $ 2.24 million
Feb 21, 2022 $ 0.566
-4.54%
$ 31.77 million $ 2.74 million
Feb 20, 2022 $ 0.593
-5.35%
$ 33.28 million $ 3.79 million
Feb 19, 2022 $ 0.626
+2.36%
$ 35.16 million $ 2.67 million
Feb 18, 2022 $ 0.612
-5.15%
$ 34.34 million $ 2.42 million
Feb 17, 2022 $ 0.646
-7.60%
$ 36.25 million $ 3.57 million
Feb 16, 2022 $ 0.699
-3.56%
$ 39.27 million $ 3.26 million
Feb 15, 2022 $ 0.725
+10.98%
$ 40.71 million $ 7.08 million
Feb 14, 2022 $ 0.653
-0.01%
$ 36.65 million $ 2.72 million
Feb 13, 2022 $ 0.654
-3.93%
$ 36.72 million $ 4.92 million
Feb 12, 2022 $ 0.681
+0.78%
$ 38.24 million $ 2.32 million
Feb 11, 2022 $ 0.676
-5.75%
$ 37.88 million $ 6.12 million
Feb 10, 2022 $ 0.717
-0.86%
$ 39.9 million $ 4.64 million
Feb 9, 2022 $ 0.723
+2.06%
$ 40.23 million $ 3.6 million
Feb 8, 2022 $ 0.708
-2.87%
$ 39.42 million $ 5.03 million
Feb 7, 2022 $ 0.73
+0.89%
$ 40.58 million $ 6.76 million
Feb 6, 2022 $ 0.723
-1.35%
$ 40.22 million $ 14.43 million
Feb 5, 2022 $ 0.732
+13.57%
$ 40.72 million $ 21.1 million
Feb 4, 2022 $ 0.645
+9.22%
$ 35.86 million $ 3.97 million
Feb 3, 2022 $ 0.59
+0.81%
$ 32.72 million $ 2.52 million
Feb 2, 2022 $ 0.585
-4.17%
$ 32.46 million $ 3.15 million
Feb 1, 2022 $ 0.61
+2.61%
$ 33.84 million $ 5.05 million
Jan 31, 2022 $ 0.595
+2.55%
$ 32.93 million $ 2.04 million
Jan 30, 2022 $ 0.58
-3.85%
$ 32.12 million $ 2.45 million
Jan 29, 2022 $ 0.603
-0.17%
$ 33.04 million $ 2.39 million
Jan 28, 2022 $ 0.604
+2.04%
$ 33.1 million $ 1.83 million
Jan 27, 2022 $ 0.592
+0.60%
$ 32.43 million $ 2.66 million
Jan 26, 2022 $ 0.588
+1.20%
$ 32.2 million $ 3.35 million
Jan 25, 2022 $ 0.581
-3.02%
$ 31.8 million $ 4.07 million
Jan 24, 2022 $ 0.599
-0.23%
$ 32.77 million $ 10.35 million
Jan 23, 2022 $ 0.6
+2.59%
$ 32.83 million $ 2.79 million
Jan 22, 2022 $ 0.586
-5.53%
$ 32.05 million $ 4.1 million
Jan 21, 2022 $ 0.62
-18.57%
$ 33.92 million $ 4.62 million
Jan 20, 2022 $ 0.761
-6.31%
$ 41.65 million $ 2.58 million
Jan 19, 2022 $ 0.812
-3.32%
$ 44.46 million $ 2.82 million
Jan 18, 2022 $ 0.84
-2.01%
$ 45.99 million $ 4.87 million
Jan 17, 2022 $ 0.858
+0.81%
$ 46.95 million $ 7.43 million
Jan 16, 2022 $ 0.851
-1.12%
$ 46.57 million $ 4.13 million
Jan 15, 2022 $ 0.861
+0.00%
$ 47.05 million $ 4.46 million
Jan 14, 2022 $ 0.861
-3.06%
$ 47.05 million $ 6.15 million
Jan 13, 2022 $ 0.889
+2.12%
$ 48.35 million $ 7.93 million
Jan 12, 2022 $ 0.87
+2.37%
$ 47.31 million $ 5.76 million
Jan 11, 2022 $ 0.85
-0.65%
$ 46.21 million $ 9.67 million
Jan 10, 2022 $ 0.856
+3.35%
$ 46.51 million $ 8.36 million
Jan 9, 2022 $ 0.828
+0.95%
$ 45.01 million $ 5.41 million
Jan 8, 2022 $ 0.82
-2.85%
$ 44.58 million $ 6.5 million
Jan 7, 2022 $ 0.844
-2.50%
$ 45.9 million $ 5.47 million