Report issue
Pentagon Games PEN
504 Watchlists
GameFi
PEN Price
Historical Data for Pentagon Games
Download Data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Vol Chg | Market Cap | MCap Chg |
|---|---|---|---|---|---|---|---|---|---|---|
17 Apr | $ 0.00262 | $ 0.00271 | $ 0.00257 | $ 0.00262 | $ 0.00257 | -1.77% | $ 25,350 | -28.7% | $ 424,212 | -1.77% |
16 Apr | $ 0.00292 | $ 0.00307 | $ 0.0025 | $ 0.00278 | $ 0.00262 | -10.2% | $ 35,541 | -3.26% | $ 431,857 | -4.50% |
15 Apr | $ 0.00305 | $ 0.00318 | $ 0.0029 | $ 0.00303 | $ 0.00297 | -2.67% | $ 36,739 | -15% | $ 452,207 | -2.67% |
14 Apr | $ 0.00342 | $ 0.00355 | $ 0.00305 | $ 0.00327 | $ 0.00305 | -10.8% | $ 43,246 | -36.5% | $ 464,588 | -10.8% |
13 Apr | $ 0.00377 | $ 0.00452 | $ 0.00335 | $ 0.00377 | $ 0.00342 | -9.37% | $ 68,082 | -33% | $ 521,011 | -9.25% |
12 Apr | $ 0.00425 | $ 0.00425 | $ 0.00367 | $ 0.00398 | $ 0.00377 | -11.3% | $ 101,627 | +63.8% | $ 574,097 | -11.3% |
11 Apr | $ 0.00401 | $ 0.00428 | $ 0.00395 | $ 0.00412 | $ 0.00425 | +6.00% | $ 62,049 | +11.3% | $ 647,445 | +5.53% |
10 Apr | $ 0.00473 | $ 0.00474 | $ 0.00396 | $ 0.00437 | $ 0.00403 | -15% | $ 55,774 | -31.2% | $ 613,528 | -15% |
9 Apr | $ 0.00441 | $ 0.00476 | $ 0.00414 | $ 0.00451 | $ 0.00473 | +7.44% | $ 81,013 | +12.3% | $ 721,538 | +7.03% |
8 Apr | $ 0.00542 | $ 0.00572 | $ 0.00438 | $ 0.00499 | $ 0.00442 | -18.3% | $ 72,122 | -34.9% | $ 674,169 | -18.3% |
7 Apr | $ 0.00517 | $ 0.00558 | $ 0.00485 | $ 0.00525 | $ 0.00542 | +4.83% | $ 110,816 | +24.5% | $ 825,566 | +4.84% |
6 Apr | $ 0.00589 | $ 0.00599 | $ 0.00516 | $ 0.00555 | $ 0.00517 | -12.2% | $ 89,010 | -23.2% | $ 787,447 | -12.2% |
5 Apr | $ 0.00562 | $ 0.00629 | $ 0.00553 | $ 0.00583 | $ 0.00589 | +4.77% | $ 115,967 | +51.6% | $ 897,146 | +4.77% |
4 Apr | $ 0.0059 | $ 0.00593 | $ 0.00551 | $ 0.00574 | $ 0.00562 | -4.84% | $ 76,514 | -12.9% | $ 856,326 | -4.84% |
3 Apr | $ 0.00566 | $ 0.0061 | $ 0.00555 | $ 0.0058 | $ 0.0059 | +4.33% | $ 87,836 | +10% | $ 899,912 | +4.33% |
2 Apr | $ 0.00609 | $ 0.0061 | $ 0.00566 | $ 0.00588 | $ 0.00566 | -7.01% | $ 79,841 | -3.79% | $ 862,599 | -7.01% |
1 Apr | $ 0.00591 | $ 0.00615 | $ 0.00584 | $ 0.00599 | $ 0.00609 | +3.04% | $ 82,983 | +0.20% | $ 927,664 | +3.04% |
31 Mar | $ 0.00581 | $ 0.00596 | $ 0.00553 | $ 0.0058 | $ 0.00591 | +1.69% | $ 82,813 | +47.3% | $ 900,293 | +1.69% |
30 Mar | $ 0.00616 | $ 0.00617 | $ 0.00573 | $ 0.00597 | $ 0.00581 | -5.65% | $ 56,224 | -11.3% | $ 885,296 | -5.50% |
29 Mar | $ 0.00674 | $ 0.00679 | $ 0.00614 | $ 0.00645 | $ 0.00615 | -8.76% | $ 63,410 | -52.3% | $ 936,811 | -8.76% |
28 Mar | $ 0.00696 | $ 0.00701 | $ 0.00667 | $ 0.00685 | $ 0.00674 | -3.26% | $ 133,041 | -19.7% | $ 1,026,787 | -3.12% |
27 Mar | $ 0.00702 | $ 0.00715 | $ 0.00688 | $ 0.007 | $ 0.00695 | -0.99% | $ 165,755 | +10.2% | $ 1,059,897 | -0.99% |
26 Mar | $ 0.00709 | $ 0.00714 | $ 0.00692 | $ 0.00704 | $ 0.00702 | -0.88% | $ 150,433 | -16.1% | $ 1,070,482 | -0.76% |
25 Mar | $ 0.00717 | $ 0.00719 | $ 0.00689 | $ 0.00708 | $ 0.00708 | -1.28% | $ 179,269 | +4.61% | $ 1,078,663 | -1.31% |
24 Mar | $ 0.00704 | $ 0.00723 | $ 0.00701 | $ 0.00711 | $ 0.00717 | +1.86% | $ 171,368 | +44.1% | $ 1,093,014 | +1.86% |
23 Mar | $ 0.00708 | $ 0.00728 | $ 0.00701 | $ 0.0071 | $ 0.00704 | -0.61% | $ 118,924 | +30.6% | $ 1,073,061 | -0.55% |
22 Mar | $ 0.00721 | $ 0.00727 | $ 0.00705 | $ 0.00715 | $ 0.00708 | -1.80% | $ 91,067 | +14.8% | $ 1,079,002 | -1.71% |
21 Mar | $ 0.00704 | $ 0.00725 | $ 0.00689 | $ 0.00709 | $ 0.0072 | +2.32% | $ 79,348 | +15.9% | $ 1,097,718 | +1.87% |
20 Mar | $ 0.00711 | $ 0.00714 | $ 0.0069 | $ 0.00705 | $ 0.00707 | -0.52% | $ 68,480 | -6.64% | $ 1,077,559 | -0.52% |
19 Mar | $ 0.00754 | $ 0.00756 | $ 0.00669 | $ 0.00723 | $ 0.00711 | -5.70% | $ 73,352 | +8.94% | $ 1,083,168 | -5.70% |
18 Mar | $ 0.00757 | $ 0.00761 | $ 0.00715 | $ 0.00747 | $ 0.00754 | -0.44% | $ 67,333 | -7.50% | $ 1,148,675 | -0.41% |
17 Mar | $ 0.00819 | $ 0.00822 | $ 0.00746 | $ 0.00786 | $ 0.00757 | -7.59% | $ 72,791 | 0% | $ 1,153,422 | 0% |