Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PNKETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.00000696 | -0.00000003 | -0.43% | 0.00000703 | 0.00000706 | 0.00000687 | 327,550.00 |
| Jul 17 2024 | 0.00000699 | -0.00000016 | -2.24% | 0.00000712 | 0.00000714 | 0.00000693 | 373,803.00 |
| Jul 16 2024 | 0.00000715 | -0.00000003 | -0.42% | 0.00000713 | 0.00000735 | 0.00000707 | 217,443.00 |
| Jul 15 2024 | 0.00000718 | -0.00000023 | -3.10% | 0.00000745 | 0.00000748 | 0.00000717 | 33,125.00 |
| Jul 14 2024 | 0.00000741 | -0.00000020 | -2.63% | 0.00000759 | 0.00000762 | 0.00000738 | 298,806.00 |
| Jul 13 2024 | 0.00000761 | -0.00000023 | -2.93% | 0.00000766 | 0.00000772 | 0.00000754 | 225,700.00 |
| Jul 12 2024 | 0.00000784 | 0.00000006 | 0.77% | 0.00000784 | 0.00000784 | 0.00000784 | 394.00 |
| Jul 11 2024 | 0.00000778 | -0.00000001 | -0.13% | 0.00000783 | 0.00000786 | 0.00000776 | 49,166.00 |
| Jul 10 2024 | 0.00000779 | -0.00000018 | -2.26% | 0.00000768 | 0.00000792 | 0.00000768 | 48,591.00 |
| Jul 09 2024 | 0.00000797 | -0.00000033 | -3.98% | 0.00000806 | 0.00000806 | 0.00000776 | 152,204.00 |
| Jul 08 2024 | 0.00000830 | 0.00000080 | 10.67% | 0.00000830 | 0.00000830 | 0.00000830 | 777.00 |
| Jul 07 2024 | 0.00000750 | 0.00 | 0.00% | 0.00000750 | 0.00000750 | 0.00000750 | 0.00 |
| Jul 06 2024 | 0.00000750 | 0.00 | 0.00% | 0.00000750 | 0.00000750 | 0.00000750 | 0.00 |
| Jul 05 2024 | 0.00000750 | -0.00000014 | -1.83% | 0.00000814 | 0.00000846 | 0.00000743 | 2,134.00 |
| Jul 04 2024 | 0.00000764 | 0.00 | 0.00% | 0.00000764 | 0.00000764 | 0.00000764 | 0.00 |
| Jul 03 2024 | 0.00000764 | 0.00 | 0.00% | 0.00000764 | 0.00000764 | 0.00000764 | 0.00 |
| Jul 02 2024 | 0.00000764 | -0.00000089 | -10.43% | 0.00000764 | 0.00000764 | 0.00000764 | 694.00 |
| Jul 01 2024 | 0.00000853 | 0.00000200 | 28.53% | 0.00000712 | 0.00000853 | 0.00000712 | 6,040.00 |
| Jun 30 2024 | 0.00000701 | -0.00000026 | -3.58% | 0.00000703 | 0.00000703 | 0.00000699 | 8,335.00 |
| Jun 29 2024 | 0.00000727 | 0.00000003 | 0.41% | 0.00000747 | 0.00000747 | 0.00000727 | 22,456.00 |
| Jun 28 2024 | 0.00000724 | 0.00 | 0.00% | 0.00000724 | 0.00000724 | 0.00000724 | 0.00 |
| Jun 27 2024 | 0.00000724 | -0.00000013 | -1.76% | 0.00000738 | 0.00000740 | 0.00000724 | 46,966.00 |
| Jun 26 2024 | 0.00000737 | -0.00000008 | -1.07% | 0.00000748 | 0.00000748 | 0.00000728 | 175,347.00 |
| Jun 25 2024 | 0.00000745 | -0.00000007 | -0.93% | 0.00000753 | 0.00000753 | 0.00000739 | 168,137.00 |
| Jun 24 2024 | 0.00000752 | 0.00000012 | 1.62% | 0.00000738 | 0.00000821 | 0.00000735 | 220,925.00 |
| Jun 23 2024 | 0.00000740 | 0.00000005 | 0.68% | 0.00000736 | 0.00000745 | 0.00000730 | 166,492.00 |
| Jun 22 2024 | 0.00000735 | -0.00000002 | -0.27% | 0.00000735 | 0.00000742 | 0.00000734 | 336,060.00 |
| Jun 21 2024 | 0.00000737 | -0.00000003 | -0.41% | 0.00000736 | 0.00000745 | 0.00000714 | 353,827.00 |
| Jun 20 2024 | 0.00000740 | -0.00000015 | -1.99% | 0.00000755 | 0.00000755 | 0.00000733 | 127,378.00 |
| Jun 19 2024 | 0.00000755 | -0.00000009 | -1.18% | 0.00000767 | 0.00000771 | 0.00000751 | 72,825.00 |
| Jun 18 2024 | 0.00000764 | 0.00000001 | 0.13% | 0.00000766 | 0.00000797 | 0.00000740 | 115,016.00 |
| Jun 17 2024 | 0.00000763 | -0.00000002 | -0.26% | 0.00000752 | 0.00000778 | 0.00000752 | 285,960.00 |
| Jun 16 2024 | 0.00000765 | -0.00000003 | -0.39% | 0.00000772 | 0.00000772 | 0.00000761 | 34,262.00 |
| Jun 15 2024 | 0.00000768 | 0.00000009 | 1.19% | 0.00000768 | 0.00000768 | 0.00000768 | 516.00 |
| Jun 14 2024 | 0.00000759 | 0.00000015 | 2.02% | 0.00000760 | 0.00000760 | 0.00000757 | 2,042.00 |
| Jun 13 2024 | 0.00000744 | 0.00000001 | 0.13% | 0.00000766 | 0.00000768 | 0.00000744 | 1,650.00 |
| Jun 12 2024 | 0.00000743 | -0.00000024 | -3.13% | 0.00000766 | 0.00000801 | 0.00000731 | 289,985.00 |
| Jun 11 2024 | 0.00000767 | 0.00000004 | 0.52% | 0.00000762 | 0.00000780 | 0.00000760 | 114,493.00 |
| Jun 10 2024 | 0.00000763 | 0.00000004 | 0.53% | 0.00000753 | 0.00000763 | 0.00000750 | 15,338.00 |
| Jun 09 2024 | 0.00000759 | 0.00000007 | 0.93% | 0.00000762 | 0.00000762 | 0.00000758 | 7,027.00 |
| Jun 08 2024 | 0.00000752 | -0.00000007 | -0.92% | 0.00000756 | 0.00000760 | 0.00000752 | 8,727.00 |
| Jun 07 2024 | 0.00000759 | 0.00000010 | 1.34% | 0.00000751 | 0.00000763 | 0.00000744 | 267,423.00 |
| Jun 06 2024 | 0.00000749 | 0.00000005 | 0.67% | 0.00000750 | 0.00000758 | 0.00000734 | 171,814.00 |
| Jun 05 2024 | 0.00000744 | 0.00000003 | 0.40% | 0.00000742 | 0.00000748 | 0.00000737 | 266,610.00 |
| Jun 04 2024 | 0.00000741 | 0.00000001 | 0.14% | 0.00000742 | 0.00000749 | 0.00000738 | 89,754.00 |
| Jun 03 2024 | 0.00000740 | -0.00000025 | -3.27% | 0.00000753 | 0.00000753 | 0.00000740 | 10,538.00 |
| Jun 02 2024 | 0.00000765 | 0.00000018 | 2.41% | 0.00000746 | 0.00000766 | 0.00000742 | 181,773.00 |
| Jun 01 2024 | 0.00000747 | -0.00000021 | -2.73% | 0.00000751 | 0.00000751 | 0.00000747 | 3,330.00 |
| May 31 2024 | 0.00000768 | -0.00000015 | -1.92% | 0.00000778 | 0.00000786 | 0.00000753 | 71,215.00 |
| May 30 2024 | 0.00000783 | 0.00000009 | 1.16% | 0.00000776 | 0.00000791 | 0.00000767 | 330,348.00 |
| May 29 2024 | 0.00000774 | 0.00000016 | 2.11% | 0.00000760 | 0.00000782 | 0.00000751 | 358,168.00 |
| May 28 2024 | 0.00000758 | 0.00 | 0.00% | 0.00000755 | 0.00000774 | 0.00000750 | 233,274.00 |
| May 27 2024 | 0.00000758 | -0.00000011 | -1.43% | 0.00000772 | 0.00000772 | 0.00000742 | 264,383.00 |
| May 26 2024 | 0.00000769 | -0.00000007 | -0.90% | 0.00000776 | 0.00000795 | 0.00000760 | 230,921.00 |
| May 25 2024 | 0.00000776 | -0.00000012 | -1.52% | 0.00000788 | 0.00000791 | 0.00000769 | 70,463.00 |
| May 24 2024 | 0.00000788 | 0.00000006 | 0.77% | 0.00000733 | 0.00000797 | 0.00000733 | 82,175.00 |
| May 23 2024 | 0.00000782 | -0.00000007 | -0.89% | 0.00000793 | 0.00000793 | 0.00000768 | 185,072.00 |
| May 22 2024 | 0.00000789 | 0.00000017 | 2.20% | 0.00000773 | 0.00000806 | 0.00000764 | 270,090.00 |
| May 21 2024 | 0.00000772 | -0.00000018 | -2.28% | 0.00000799 | 0.00000807 | 0.00000752 | 114,964.00 |
| May 20 2024 | 0.00000790 | -0.00000057 | -6.73% | 0.00000846 | 0.00000855 | 0.00000499 | 134,616.00 |
| May 19 2024 | 0.00000847 | 0.00000015 | 1.80% | 0.00000827 | 0.00000854 | 0.00000826 | 133,159.00 |
| May 18 2024 | 0.00000832 | -0.00000030 | -3.48% | 0.00000860 | 0.00000865 | 0.00000824 | 368,025.00 |
| May 17 2024 | 0.00000862 | -0.00000024 | -2.71% | 0.00000888 | 0.00000891 | 0.00000840 | 361,304.00 |
| May 16 2024 | 0.00000886 | 0.00000014 | 1.61% | 0.00000874 | 0.00000893 | 0.00000870 | 285,691.00 |
| May 15 2024 | 0.00000872 | -0.00000026 | -2.90% | 0.00000898 | 0.00000905 | 0.00000861 | 130,618.00 |
| May 14 2024 | 0.00000898 | 0.00000025 | 2.86% | 0.00000899 | 0.00000900 | 0.00000891 | 93,081.00 |
| May 13 2024 | 0.00000873 | -0.00000006 | -0.68% | 0.00000884 | 0.00000884 | 0.00000873 | 2,692.00 |
| May 12 2024 | 0.00000879 | -0.00000005 | -0.57% | 0.00000888 | 0.00000895 | 0.00000877 | 122,188.00 |
| May 11 2024 | 0.00000884 | 0.00 | 0.00% | 0.00000884 | 0.00000884 | 0.00000884 | 0.00 |
| May 10 2024 | 0.00000884 | 0.00000025 | 2.91% | 0.00000857 | 0.00000884 | 0.00000851 | 173,284.00 |
| May 09 2024 | 0.00000859 | -0.00000033 | -3.70% | 0.00000877 | 0.00000877 | 0.00000846 | 73,305.00 |
| May 08 2024 | 0.00000892 | 0.00000012 | 1.36% | 0.00000857 | 0.00000894 | 0.00000847 | 85,759.00 |
| May 07 2024 | 0.00000880 | 0.00000035 | 4.14% | 0.00000831 | 0.00000880 | 0.00000825 | 67,988.00 |
| May 06 2024 | 0.00000845 | 0.00000023 | 2.80% | 0.00000820 | 0.00000860 | 0.00000810 | 134,405.00 |
| May 05 2024 | 0.00000822 | -0.00000028 | -3.29% | 0.00000849 | 0.00000862 | 0.00000820 | 101,261.00 |
| May 04 2024 | 0.00000850 | 0.00000008 | 0.95% | 0.00000850 | 0.00000855 | 0.00000836 | 308,388.00 |
| May 03 2024 | 0.00000842 | -0.00000025 | -2.88% | 0.00000874 | 0.00000884 | 0.00000840 | 141,212.00 |
| May 02 2024 | 0.00000867 | 0.00000005 | 0.58% | 0.00000867 | 0.00000876 | 0.00000866 | 5,784.00 |
| May 01 2024 | 0.00000862 | -0.00000013 | -1.49% | 0.00000870 | 0.00000971 | 0.00000862 | 36,300.00 |
| Apr 30 2024 | 0.00000875 | 0.00000018 | 2.10% | 0.00000861 | 0.00000903 | 0.00000849 | 193,005.00 |
| Apr 29 2024 | 0.00000857 | 0.00000010 | 1.18% | 0.00000841 | 0.00000876 | 0.00000841 | 37,369.00 |
| Apr 28 2024 | 0.00000847 | -0.00000021 | -2.42% | 0.00000861 | 0.00000865 | 0.00000833 | 61,602.00 |
| Apr 27 2024 | 0.00000868 | -0.00000043 | -4.72% | 0.00000909 | 0.00000915 | 0.00000851 | 23,692.00 |
| Apr 26 2024 | 0.00000911 | 0.00000008 | 0.89% | 0.00000908 | 0.00000917 | 0.00000896 | 49,841.00 |
| Apr 25 2024 | 0.00000903 | 0.00000003 | 0.33% | 0.00000911 | 0.00000921 | 0.00000896 | 222,555.00 |
| Apr 24 2024 | 0.00000900 | -0.00000007 | -0.77% | 0.00000907 | 0.00000912 | 0.00000888 | 30,637.00 |
| Apr 23 2024 | 0.00000907 | 0.00000004 | 0.44% | 0.00000899 | 0.00000909 | 0.00000892 | 42,775.00 |
| Apr 22 2024 | 0.00000903 | 0.00000011 | 1.23% | 0.00000891 | 0.00000910 | 0.00000883 | 158,822.00 |
| Apr 21 2024 | 0.00000892 | -0.00000006 | -0.67% | 0.00000902 | 0.00000906 | 0.00000887 | 240,352.00 |
| Apr 20 2024 | 0.00000898 | -0.00000019 | -2.07% | 0.00000915 | 0.00000928 | 0.00000896 | 222,877.00 |
