Market Cap $3.91T
-0.23%
Volume 24h $448.97B
26.29%
BTC % 55.19%
0.34%
ETH % 11.88%
-0.84%
Coins
33.475
+13
Exchanges
885
Last update
3 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-21 2025 | $0.00007882 | $0.00007882 | $0.00007882 | $0.00007882 | - | $4,447 |
| Oct-20 2025 | $0.00007882 | $0.00007322 | $0.00007884 | $0.00007322 | - | $4,447 |
| Oct-19 2025 | $0.00007282 | $0.00007282 | $0.00021485 | $0.00016916 | $3,091 | $4,109 |
| Oct-18 2025 | $0.00022987 | $0.00020008 | $0.00028878 | $0.00026018 | $2,464 | $12,969 |
| Oct-17 2025 | $0.00030992 | $0.00019998 | $0.00087012 | $0.00046941 | $32,532 | $17,485 |
| Oct-16 2025 | $0.00046 | $0.0001801 | $0.00046 | $0.00024424 | $6,501 | $25,952 |
| Oct-15 2025 | $0.0003401 | $0.00027031 | $0.00039478 | $0.00039387 | $744 | $19,188 |
| Oct-14 2025 | $0.00039389 | $0.00032022 | $0.00047996 | $0.00034081 | $2,107 | $22,222 |
| Oct-13 2025 | $0.00034031 | $0.00030026 | $0.00066906 | $0.00066023 | $9,041 | $19,200 |
| Oct-12 2025 | $0.00059827 | $0.00059827 | $0.00101058 | $0.00098863 | $7,232 | $33,752 |
| Oct-11 2025 | $0.00079597 | $0.00079597 | $0.00129014 | $0.00129014 | $4,256 | $44,906 |
| Oct-10 2025 | $0.00114931 | $0.00114931 | $0.00216606 | $0.00185335 | $3,924 | $64,840 |
| Oct-09 2025 | $0.00157274 | $0.00147118 | $0.00186594 | $0.00163086 | $2,874 | $88,729 |
| Oct-08 2025 | $0.00168773 | $0.00154663 | $0.00202176 | $0.0015588 | $5,349 | $95,217 |
| Oct-07 2025 | $0.00151133 | $0.00132107 | $0.0021225 | $0.00209822 | $5,344 | $85,264 |