pNetwork Historical Data

PNT Page 28
Download
Date Close Price change Market cap Trading volume
Jan 6, 2022 $ 0.866
-3.16%
$ 47.24 million $ 5.91 million
Jan 5, 2022 $ 0.895
-7.66%
$ 48.83 million $ 7.67 million
Jan 4, 2022 $ 0.969
-1.34%
$ 52.76 million $ 9.95 million
Jan 3, 2022 $ 0.982
+1.20%
$ 53.46 million $ 6.12 million
Jan 2, 2022 $ 0.971
+2.59%
$ 52.83 million $ 12.06 million
Jan 1, 2022 $ 0.946
+2.84%
$ 51.52 million $ 5.34 million
Dec 31, 2021 $ 0.921
-1.19%
$ 50.26 million $ 7.38 million
Dec 30, 2021 $ 0.932
-0.22%
$ 50.46 million $ 5.84 million
Dec 29, 2021 $ 0.934
+1.07%
$ 50.55 million $ 9.25 million
Dec 28, 2021 $ 0.924
-7.33%
$ 49.84 million $ 7.87 million
Dec 27, 2021 $ 0.997
+3.40%
$ 53.79 million $ 11.78 million
Dec 26, 2021 $ 0.965
-0.24%
$ 52.02 million $ 6.69 million
Dec 25, 2021 $ 0.967
+0.40%
$ 52.19 million $ 5.42 million
Dec 24, 2021 $ 0.963
-3.13%
$ 51.66 million $ 8.17 million
Dec 23, 2021 $ 0.993
+3.27%
$ 53.29 million $ 9.91 million
Dec 22, 2021 $ 0.962
+0.51%
$ 51.62 million $ 11.92 million
Dec 21, 2021 $ 0.958
+0.61%
$ 51.4 million $ 9.1 million
Dec 20, 2021 $ 0.951
+3.14%
$ 51.04 million $ 20.49 million
Dec 19, 2021 $ 0.923
-0.49%
$ 49.52 million $ 60.37 million
Dec 18, 2021 $ 0.928
+12.14%
$ 49.77 million $ 14.11 million
Dec 17, 2021 $ 0.828
-5.74%
$ 44.38 million $ 7.17 million
Dec 16, 2021 $ 0.877
+2.95%
$ 47.02 million $ 7.03 million
Dec 15, 2021 $ 0.852
+1.39%
$ 45.67 million $ 6.19 million
Dec 14, 2021 $ 0.84
+2.36%
$ 45.04 million $ 5.36 million
Dec 13, 2021 $ 0.821
-8.83%
$ 44 million $ 15.89 million
Dec 12, 2021 $ 0.9
-0.75%
$ 48.26 million $ 6.55 million
Dec 11, 2021 $ 0.907
+5.88%
$ 48.43 million $ 7.56 million
Dec 10, 2021 $ 0.859
-3.37%
$ 45.84 million $ 7.5 million
Dec 9, 2021 $ 0.889
-11.82%
$ 47.46 million $ 7.17 million
Dec 8, 2021 $ 1.01
+2.94%
$ 53.84 million $ 9.04 million
Dec 7, 2021 $ 0.98
-7.37%
$ 52.34 million $ 13.33 million
Dec 6, 2021 $ 1.06
+14.53%
$ 56.53 million $ 21.37 million
Dec 5, 2021 $ 0.925
-9.34%
$ 49.38 million $ 9.19 million
Dec 4, 2021 $ 1.02
-15.84%
$ 54.47 million $ 19.46 million
Dec 3, 2021 $ 1.22
-5.87%
$ 64.96 million $ 19.93 million
Dec 2, 2021 $ 1.29
+9.52%
$ 68.85 million $ 36.97 million
Dec 1, 2021 $ 1.18
-5.03%
$ 62.84 million $ 17.36 million
Nov 30, 2021 $ 1.24
-2.29%
$ 66.14 million $ 17.78 million
Nov 29, 2021 $ 1.27
-4.91%
$ 67.58 million $ 32.1 million
Nov 28, 2021 $ 1.33
-12.02%
$ 70.69 million $ 108.3 million
Nov 27, 2021 $ 1.52
+43.07%
$ 80.72 million $ 114.11 million
Nov 26, 2021 $ 1.07
-8.88%
$ 56.42 million $ 12.56 million
Nov 25, 2021 $ 1.17
+1.74%
$ 61.84 million $ 10.08 million
Nov 24, 2021 $ 1.15
-5.37%
$ 60.68 million $ 10.99 million
Nov 23, 2021 $ 1.22
+11.25%
$ 64.12 million $ 23.82 million
Nov 22, 2021 $ 1.09
-7.56%
$ 57.68 million $ 13.48 million
Nov 21, 2021 $ 1.18
+5.06%
$ 62.22 million $ 34.75 million
Nov 20, 2021 $ 1.12
+11.24%
$ 59.2 million $ 27.1 million
Nov 19, 2021 $ 1.01
+6.16%
$ 53.22 million $ 7.21 million
Nov 18, 2021 $ 0.95
-6.24%
$ 50.02 million $ 6.28 million