ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,564.41
      1.08%
      US Tech 100
      19,251.33
      1.27%
      Dow Jones
      40,421.36
      0.33%
      Brent Oil
      81.64
      0.15%
      Bitcoin
      67,432.80
      -0.25%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. DGFX
      5. Protocon (DigiFinex:PENUSDT)

      6. Protocon (DigiFinex:PENUSDT) Historical

      PENUSDT Protocon

      0.030873
      0.00 (0.00%)
      00:10:13 - Realtime Data

      PENUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 22 2024 0.030873 -0.00345 -10.05% 0.029395 0.042 0.027192 345,269.00
      Jul 21 2024 0.034323 0.002466 7.74% 0.031312 0.039998 0.027192 398,611.00
      Jul 20 2024 0.031857 0.001855 6.18% 0.036291 0.039976 0.030 263,214.00
      Jul 19 2024 0.030002 0.003182 11.86% 0.026141 0.039992 0.024703 349,043.00
      Jul 18 2024 0.02682 -0.005203 -16.25% 0.027294 0.032023 0.024703 430,695.00
      Jul 17 2024 0.032023 -0.001961 -5.77% 0.035997 0.050999 0.025909 329,683.00
      Jul 16 2024 0.033984 -0.002691 -7.34% 0.036766 0.050999 0.030 333,172.00
      Jul 15 2024 0.036675 -0.000856 -2.28% 0.036918 0.04239 0.03486 336,853.00
      Jul 14 2024 0.037531 -0.000477 -1.25% 0.036613 0.042451 0.034911 347,009.00
      Jul 13 2024 0.038008 -0.007407 -16.31% 0.040533 0.053979 0.033104 342,326.00
      Jul 12 2024 0.045415 0.000732 1.64% 0.044962 0.076423 0.033104 322,340.00
      Jul 11 2024 0.044683 -0.004677 -9.48% 0.047514 0.076423 0.038002 180,067.00
      Jul 10 2024 0.04936 0.011893 31.74% 0.045416 0.04936 0.037465 153,734.00
      Jul 09 2024 0.037467 -0.003942 -9.52% 0.0423 0.047233 0.035742 76,925.00
      Jul 08 2024 0.041409 -0.005592 -11.90% 0.04944 0.050534 0.035742 274,320.00
      Jul 07 2024 0.047001 0.00000100 0.00% 0.049931 0.050534 0.043681 195,757.00
      Jul 06 2024 0.047 0.0013 2.84% 0.057225 0.092517 0.034064 261,426.00
      Jul 05 2024 0.0457 -0.0353 -43.58% 0.082831 0.092517 0.045504 183,609.00
      Jul 04 2024 0.081 0.025141 45.01% 0.050915 0.09517 0.05087 162,190.00
      Jul 03 2024 0.055859 0.000931 1.69% 0.055518 0.094973 0.050819 220,149.00
      Jul 02 2024 0.054928 -0.011036 -16.73% 0.057108 0.069998 0.05082 216,827.00
      Jul 01 2024 0.065964 0.004507 7.33% 0.064779 0.084948 0.050834 187,548.00
      Jun 30 2024 0.061457 0.011455 22.91% 0.046974 0.109999 0.042998 207,933.00
      Jun 29 2024 0.050002 -0.002702 -5.13% 0.053908 0.058 0.042998 238,556.00
      Jun 28 2024 0.052704 0.001184 2.30% 0.042999 0.058 0.042472 123,003.00
      Jun 27 2024 0.05152 -0.00043 -0.83% 0.05602 0.056259 0.042472 216,745.00
      Jun 26 2024 0.05195 0.007191 16.07% 0.051268 0.059047 0.039221 244,838.00
      Jun 25 2024 0.044759 -0.001941 -4.16% 0.046779 0.059047 0.037724 225,159.00
      Jun 24 2024 0.0467 0.003983 9.32% 0.049185 0.057014 0.033154 302,333.00
      Jun 23 2024 0.042717 -0.019829 -31.70% 0.063918 0.079 0.033154 252,625.00
      Jun 22 2024 0.062546 -0.012455 -16.61% 0.062001 0.079359 0.0618 186,375.00
      Jun 21 2024 0.075001 0.015878 26.86% 0.063521 0.079359 0.056205 196,393.00
      Jun 20 2024 0.059123 -0.002875 -4.64% 0.06184 0.074931 0.058198 115,948.00
      Jun 19 2024 0.061998 0.003322 5.66% 0.06053 0.0803 0.051621 149,348.00
      Jun 18 2024 0.058676 -0.003434 -5.53% 0.06899 0.081879 0.055305 171,999.00
      Jun 17 2024 0.06211 -0.005448 -8.06% 0.075024 0.081879 0.052522 170,335.00
      Jun 16 2024 0.067558 -0.029056 -30.07% 0.096607 0.0972 0.060011 169,226.00
      Jun 15 2024 0.096614 0.029943 44.91% 0.067595 0.097804 0.066162 144,406.00
      Jun 14 2024 0.066671 0.01896 39.74% 0.047745 0.081012 0.047401 177,046.00
      Jun 13 2024 0.047711 0.000285 0.60% 0.046956 0.047759 0.040039 299,733.00
      Jun 12 2024 0.047426 -0.000217 -0.46% 0.047374 0.047759 0.046021 252,474.00
      Jun 11 2024 0.047643 0.000258 0.54% 0.047466 0.047759 0.046108 221,091.00
      Jun 10 2024 0.047385 0.0002 0.42% 0.047685 0.047759 0.046208 257,156.00
      Jun 09 2024 0.047185 0.000184 0.39% 0.047569 0.047759 0.045913 268,834.00
      Jun 08 2024 0.047001 -0.000207 -0.44% 0.047238 0.047579 0.045916 222,019.00
      Jun 07 2024 0.047208 -0.000238 -0.50% 0.047088 0.047694 0.045941 237,048.00
      Jun 06 2024 0.047446 0.000624 1.33% 0.046156 0.047817 0.04344 137,671.00
      Jun 05 2024 0.046822 -0.000374 -0.79% 0.047468 0.047819 0.041839 239,539.00
      Jun 04 2024 0.047196 0.000162 0.34% 0.047161 0.047731 0.045915 229,639.00
      Jun 03 2024 0.047034 -0.000115 -0.24% 0.047039 0.047208 0.047009 351,782.00
      Jun 02 2024 0.047149 0.000105 0.22% 0.047644 0.047746 0.046895 483,393.00
      Jun 01 2024 0.047044 -0.00043 -0.91% 0.046148 0.047746 0.046123 233,149.00
      May 31 2024 0.047474 0.000349 0.74% 0.047251 0.047819 0.045774 237,951.00
      May 30 2024 0.047125 -0.00065 -1.36% 0.047788 0.04782 0.045049 198,503.00
      May 29 2024 0.047775 0.000612 1.30% 0.047531 0.04782 0.045049 227,894.00
      May 28 2024 0.047163 -0.000235 -0.50% 0.047095 0.048021 0.046161 280,135.00
      May 27 2024 0.047398 0.00023 0.49% 0.046307 0.047419 0.046292 276,924.00
      May 26 2024 0.047168 0.000058 0.12% 0.047349 0.047419 0.046005 297,263.00
      May 25 2024 0.04711 0.000032 0.07% 0.044 0.047419 0.044 290,709.00
      May 24 2024 0.047078 0.000113 0.24% 0.045921 0.047376 0.040016 127,741.00
      May 23 2024 0.046965 -0.000342 -0.72% 0.047682 0.048079 0.040016 222,356.00
      May 22 2024 0.047307 0.000127 0.27% 0.046937 0.048766 0.043811 253,482.00
      May 21 2024 0.04718 0.000121 0.26% 0.048758 0.048851 0.046381 255,242.00
      May 20 2024 0.047059 -0.001591 -3.27% 0.048023 0.048989 0.043251 316,761.00
      May 19 2024 0.04865 -0.00013 -0.27% 0.046307 0.048989 0.045738 274,721.00
      May 18 2024 0.04878 0.001685 3.58% 0.047038 0.04899 0.043 267,777.00
      May 17 2024 0.047095 -0.001804 -3.69% 0.048664 0.04899 0.045298 202,066.00
      May 16 2024 0.048899 -0.000183 -0.37% 0.050227 0.050232 0.040429 201,901.00
      May 15 2024 0.049082 -0.001097 -2.19% 0.050321 0.050338 0.044 128,447.00
      May 14 2024 0.050179 0.000579 1.17% 0.048383 0.053725 0.048022 207,810.00
      May 13 2024 0.0496 -0.003183 -6.03% 0.052418 0.052969 0.048022 268,514.00
      May 12 2024 0.052783 0.000424 0.81% 0.052216 0.053186 0.052118 237,921.00
      May 11 2024 0.052359 -0.002748 -4.99% 0.055063 0.055409 0.052151 250,624.00
      May 10 2024 0.055107 0.000113 0.21% 0.054851 0.055355 0.051925 247,927.00
      May 09 2024 0.054994 0.000139 0.25% 0.054661 0.055355 0.054561 236,187.00
      May 08 2024 0.054855 -0.000059 -0.11% 0.054213 0.055448 0.054126 267,364.00
      May 07 2024 0.054914 0.001454 2.72% 0.053377 0.054972 0.05325 277,809.00
      May 06 2024 0.05346 -0.000802 -1.48% 0.054047 0.056239 0.052333 228,553.00
      May 05 2024 0.054262 0.001195 2.25% 0.050989 0.058834 0.050898 227,563.00
      May 04 2024 0.053067 0.002434 4.81% 0.050568 0.053404 0.050511 236,456.00
      May 03 2024 0.050633 0.000022 0.04% 0.051196 0.055612 0.046017 239,095.00
      May 02 2024 0.050611 -0.005185 -9.29% 0.055414 0.059605 0.04905 251,699.00
      May 01 2024 0.055796 -0.001136 -2.00% 0.056494 0.059143 0.055205 234,797.00
      Apr 30 2024 0.056932 0.001877 3.41% 0.055046 0.056932 0.048952 226,710.00
      Apr 29 2024 0.055055 -0.000493 -0.89% 0.051199 0.060006 0.048952 223,216.00
      Apr 28 2024 0.055548 -0.003124 -5.32% 0.055415 0.060006 0.051199 215,709.00
      Apr 27 2024 0.058672 0.003438 6.22% 0.055162 0.059612 0.055101 222,780.00
      Apr 26 2024 0.055234 0.000072 0.13% 0.055882 0.055975 0.050171 216,570.00
      Apr 25 2024 0.055162 -0.000382 -0.69% 0.055196 0.055975 0.055101 194,689.00
      Apr 24 2024 0.055544 0.005344 10.65% 0.050169 0.062319 0.050001 217,919.00

      Your Recent History

      DGFX
      PENUSDT
      Protocon
      BIT
      XUTE
      Db Xt Ii Ibdl Treasuries...
      BOV
      WFCO34M
      Wells Fargo &
      USOTC
      EKCS
      Electronic Control Secur... (CE)
      USOTC
      TBEV
      High Performance Beverages (CE)
      Delayed Upgrade Clock