Market Cap $4.36T
4.16%
Volume 24h $415.14B
20.19%
BTC % 54.34%
-0.25%
ETH % 12.13%
1.23%
Coins
33.298
+7
Exchanges
885
Last update
2 Minutes 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 |
|---|---|---|---|---|---|---|
| Oct-01 2025 | $0.0014733 | $0.00137331 | $0.00207945 | $0.00169448 | $10,031 | $83,119 |
| Sep-30 2025 | $0.00175968 | $0.00106425 | $0.0017793 | $0.00106425 | $9,655 | $99,275 |
| Sep-29 2025 | $0.00106201 | $0.00099369 | $0.00283304 | $0.00276322 | $23,897 | $59,915 |
| Sep-28 2025 | $0.00277342 | $0.00231994 | $0.00303037 | $0.00234749 | $12,779 | $156,467 |
| Sep-27 2025 | $0.00231167 | $0.00207696 | $0.00241854 | $0.00207696 | $23,561 | $130,417 |
| Sep-26 2025 | $0.00231324 | $0.00193548 | $0.00335962 | $0.00331388 | $53,376 | $130,506 |
| Sep-25 2025 | $0.00325195 | $0.00324022 | $0.00368739 | $0.00368739 | $30,980 | $183,464 |
| Sep-24 2025 | $0.00379069 | $0.00379069 | $0.00441849 | $0.00431981 | $36,972 | $213,858 |
| Sep-23 2025 | $0.00460977 | $0.00352228 | $0.00460977 | $0.00384921 | $58,581 | $260,068 |
| Sep-22 2025 | $0.00378203 | $0.00349073 | $0.00444964 | $0.00431542 | $46,094 | $213,370 |
| Sep-21 2025 | $0.0041971 | $0.00382773 | $0.0053736 | $0.00420506 | $77,703 | $236,787 |
| Sep-20 2025 | $0.00451815 | $0.00397463 | $0.00530245 | $0.00488521 | $114,555 | $254,899 |
| Sep-19 2025 | $0.00525005 | $0.00324998 | $0.00525005 | $0.00324998 | $327,278 | $296,191 |
| Sep-18 2025 | $0.00318877 | $0.00318551 | $0.00331318 | $0.00330536 | $128,428 | $179,900 |
| Sep-17 2025 | $0.00325005 | $0.00264851 | $0.00344794 | $0.00267528 | $190,917 | $183,357 |