Market Cap $2.26T
-0.28%
Volume 24h $161.68B
-15.16%
BTC % 53.41%
0.35%
ETH % 12.65%
-0.15%
Coins
28.987
+18
Exchanges
885
Last update
1 minute ago
Penpie (PNP) 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-03 2024 | $0.909292 | $0.909292 | $0.93713 | $0.933426 | $8,447 | $1,369,321 |
| Oct-02 2024 | $0.933424 | $0.933424 | $0.981138 | $0.972891 | $25,081 | $1,405,663 |
| Oct-01 2024 | $0.972597 | $0.955058 | $1.0257 | $1.0257 | $5,541 | $1,464,654 |
| Sep-30 2024 | $1.0257 | $0.9962 | $1.0429 | $1.0429 | $15,298 | $1,544,661 |
| Sep-29 2024 | $1.0428 | $1.0132 | $1.0428 | $1.0289 | $19,844 | $1,570,396 |
| Sep-28 2024 | $1.0224 | $1.0147 | $1.0320 | $1.0299 | $10,809 | $1,539,770 |
| Sep-27 2024 | $1.0294 | $1.0252 | $1.0422 | $1.0269 | $43,620 | $1,550,342 |
| Sep-26 2024 | $1.0331 | $1.0022 | $1.0372 | $1.0071 | $24,988 | $1,555,771 |
| Sep-25 2024 | $1.0036 | $0.974615 | $1.0161 | $0.983417 | $34,279 | $1,511,368 |
| Sep-24 2024 | $0.982742 | $0.946539 | $0.9925 | $0.96762 | $33,665 | $1,479,932 |
| Sep-23 2024 | $0.96762 | $0.950016 | $0.987298 | $0.950016 | $26,365 | $1,457,160 |
| Sep-22 2024 | $0.949754 | $0.913428 | $0.951153 | $0.917723 | $28,573 | $1,430,254 |
| Sep-21 2024 | $0.902674 | $0.889212 | $0.902674 | $0.89543 | $12,204 | $1,359,355 |
| Sep-20 2024 | $0.89543 | $0.868237 | $0.903757 | $0.872569 | $14,030 | $1,348,447 |
| Sep-19 2024 | $0.872569 | $0.833074 | $0.877142 | $0.833074 | $19,946 | $1,314,019 |