Protocon Historical Data - PENNUST | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Protocon (Cryptocurrency:PENNUST)
Protocon (Cryptocurrency:PENNUST) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Protocon	PENNUST	Crypto	0	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.001029	-2.12%	0.047621	0.042358	0.047878

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.048023	0.048989	0.046959	0.04865	0.018 - 0.162539

Exchange	Last Trade	Size	Trade Price	Currency
DGFX	19:57:45	118.00	0.047621	UST

Price x Volume	Volume	Base Symbol	Related Pairs
9,891.41	152,837.00	PENN

PENNUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.052418	0.053725	0.040429	223,793.14	-0.004797	-9.15%
1 Month	0.050162	0.071304	0.040429	235,593.68	-0.002541	-5.07%
3 Months	0.075725	0.081079	0.02801	199,877.95	-0.028104	-37.11%
6 Months	0.098591	0.113768	0.02801	166,250.45	-0.05097	-51.70%
1 Year	0.045176	0.162539	0.018	173,577.68	0.002445	5.41%
3 Years	0.118896	0.173836	0.016731	1,478,484.16	-0.071275	-59.95%
5 Years	0.118896	0.173836	0.016731	1,478,484.16	-0.071275	-59.95%

PENNUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
20 May 2024	0.048656	-0.000194	-0.40%	0.04885	0.048989	0.045738	273,312.00
19 May 2024	0.04885	0.001887	4.02%	0.047095	0.04899	0.043	266,696.00
18 May 2024	0.046963	-0.001841	-3.77%	0.048899	0.04899	0.045298	200,893.00
17 May 2024	0.048804	-0.000278	-0.57%	0.049082	0.050232	0.040429	200,846.00
16 May 2024	0.049082	-0.001097	-2.19%	0.050179	0.050338	0.044	128,447.00
15 May 2024	0.050179	0.00078	1.58%	0.0496	0.053725	0.048022	208,091.00
14 May 2024	0.049399	-0.003377	-6.40%	0.052418	0.052969	0.048022	288,267.00
13 May 2024	0.052776	0.000413	0.79%	0.052363	0.053186	0.052118	237,316.00
12 May 2024	0.052363	-0.002718	-4.93%	0.055105	0.055409	0.052151	250,078.00
11 May 2024	0.055081	0.000087	0.16%	0.054994	0.055355	0.051925	244,388.00
10 May 2024	0.054994	0.000143	0.26%	0.054851	0.055355	0.054561	236,085.00
09 May 2024	0.054851	-0.000078	-0.14%	0.054923	0.055448	0.054126	267,268.00
08 May 2024	0.054929	0.001486	2.78%	0.05346	0.054972	0.05325	276,491.00
07 May 2024	0.053443	-0.000823	-1.52%	0.054047	0.056239	0.052333	249,523.00
06 May 2024	0.054266	0.001621	3.08%	0.053067	0.058834	0.050898	226,604.00
05 May 2024	0.052645	0.002002	3.95%	0.050633	0.053404	0.050511	234,556.00
04 May 2024	0.050643	0.000026	0.05%	0.05063	0.055612	0.046017	235,926.00
03 May 2024	0.050617	-0.005162	-9.25%	0.055779	0.059605	0.04905	247,367.00
02 May 2024	0.055779	-0.001116	-1.96%	0.056895	0.059143	0.055205	233,933.00
01 May 2024	0.056895	0.00181	3.29%	0.055055	0.05691	0.048952	226,242.00
30 Apr 2024	0.055085	-0.000515	-0.93%	0.067033	0.071304	0.048952	346,192.00
29 Apr 2024	0.0556	-0.003326	-5.64%	0.058672	0.060006	0.051199	214,744.00
28 Apr 2024	0.058926	0.003717	6.73%	0.055234	0.059612	0.055101	220,532.00
27 Apr 2024	0.055209	0.000039	0.07%	0.05517	0.055975	0.050171	213,262.00
26 Apr 2024	0.05517	-0.000374	-0.67%	0.055569	0.055975	0.055101	194,114.00
25 Apr 2024	0.055544	0.005366	10.69%	0.0502	0.062319	0.050001	217,919.00
24 Apr 2024	0.050178	0.000094	0.19%	0.050084	0.05039	0.048799	217,238.00
23 Apr 2024	0.050084	0.000083	0.17%	0.050162	0.052975	0.048106	240,293.00
22 Apr 2024	0.050001	-0.000389	-0.77%	0.050353	0.050489	0.048106	237,266.00
21 Apr 2024	0.05039	0.000136	0.27%	0.050254	0.050692	0.048062	220,696.00

Paris Domestic bond 1.29...

Agriculture and Natural ...

BSR Real Estate Investment (PK)

Paramount Global

Barclays Bank Plc Issuer...

Georg Fischer (CE)

Sherborne Investors (gue...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions