Market Cap $4.22T
1.87%
Volume 24h $323.02B
4.54%
BTC % 53.75%
0.42%
ETH % 12.43%
-0.64%
Coins
33.104
+14
Exchanges
885
Last update
43 Seconds ago
Pencils Protocol (DAPP) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.00324147 | $0.00300335 | $0.00348954 | $0.0032134 | $61,823 | $182,873 |
| Sep-08 2025 | $0.00324602 | $0.00291866 | $0.00336322 | $0.00297702 | $62,369 | $183,130 |
| Sep-07 2025 | $0.00308396 | $0.00300739 | $0.00355173 | $0.00321927 | $44,363 | $173,987 |
| Sep-06 2025 | $0.00320659 | $0.00295232 | $0.00370375 | $0.00309275 | $44,178 | $180,905 |
| Sep-05 2025 | $0.00299235 | $0.00278724 | $0.0032139 | $0.0032139 | $46,389 | $168,819 |
| Sep-04 2025 | $0.00321355 | $0.00312272 | $0.00327193 | $0.00313852 | $22,377 | $181,298 |
| Sep-03 2025 | $0.00312513 | $0.00310185 | $0.00319247 | $0.00315012 | $19,121 | $176,310 |
| Sep-02 2025 | $0.00312362 | $0.00305492 | $0.00328204 | $0.00328204 | $24,541 | $176,225 |
| Sep-01 2025 | $0.00327428 | $0.00319103 | $0.00329922 | $0.00320272 | $20,698 | $184,724 |
| Aug-31 2025 | $0.00320299 | $0.00311139 | $0.00322056 | $0.00312531 | $19,999 | $180,702 |
| Aug-30 2025 | $0.00316628 | $0.00316599 | $0.00325744 | $0.00322748 | $19,983 | $178,631 |
| Aug-29 2025 | $0.00319828 | $0.00319828 | $0.00349133 | $0.0033832 | $18,692 | $180,437 |
| Aug-28 2025 | $0.0033832 | $0.00335983 | $0.00357012 | $0.00335983 | $28,686 | $190,869 |
| Aug-27 2025 | $0.00337893 | $0.00335909 | $0.00352114 | $0.00352114 | $27,431 | $190,628 |
| Aug-26 2025 | $0.00351335 | $0.00340477 | $0.00354178 | $0.00345032 | $20,236 | $198,212 |