PNT
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2023-09-08 | $0.0951 | $0.0946 | $0.1009000 | $0.0936 |
| 2023-09-09 | $0.0946 | $0.0971 | $0.0985 | $0.0940 |
| 2023-11-25 | $0.2234000 | $0.2678000 | $0.2847000 | $0.2209000 |
| 2023-11-26 | $0.2678000 | $0.2620000 | $0.2685000 | $0.2613000 |
| 2023-11-27 | $0.2542000 | $0.2342000 | $0.2583000 | $0.2275000 |
| 2023-11-28 | $0.2342000 | $0.2361000 | $0.2506000 | $0.2295000 |
| 2023-11-29 | $0.2361000 | $0.2541000 | $0.2662000 | $0.2283000 |
| 2023-11-30 | $0.2541000 | $0.2516000 | $0.2554000 | $0.2509000 |
| 2023-12-01 | $0.2441000 | $0.2493000 | $0.2541000 | $0.2460000 |
| 2023-12-02 | $0.2493000 | $0.2599000 | $0.2711000 | $0.2523000 |
| 2023-12-03 | $0.2599000 | $0.2457000 | $0.2639000 | $0.2374000 |
| 2023-12-04 | $0.2457000 | $0.2411000 | $0.2582000 | $0.2373000 |
| 2023-12-05 | $0.2411000 | $0.2429000 | $0.2523000 | $0.2422000 |
| 2023-12-06 | $0.2429000 | $0.2389000 | $0.2429000 | $0.2342000 |
| 2023-12-07 | $0.2389000 | $0.2649000 | $0.2724000 | $0.2472000 |
| 2023-12-08 | $0.2649000 | $0.2615000 | $0.2660000 | $0.2608000 |
| 2023-12-10 | $0.3100000 | $0.2945000 | $0.3122000 | $0.2846000 |
| 2023-12-11 | $0.2945000 | $0.2651000 | $0.2940000 | $0.2631000 |
| 2023-12-12 | $0.2651000 | $0.2687000 | $0.2694000 | $0.2640000 |
| 2023-12-13 | $0.2689000 | $0.2733000 | $0.2760000 | $0.2625000 |
| 2023-12-14 | $0.2733000 | $0.2603000 | $0.2837000 | $0.2592000 |
| 2023-12-15 | $0.2603000 | $0.2526000 | $0.2610000 | $0.2503000 |
| 2023-12-17 | $0.2062000 | $0.1890000 | $0.2079000 | $0.1857000 |
| 2023-12-18 | $0.1890000 | $0.1906000 | $0.1955000 | $0.1666000 |
| 2023-12-19 | $0.1906000 | $0.1986000 | $0.2517000 | $0.1805000 |
| 2023-12-20 | $0.1986000 | $0.2114000 | $0.2284000 | $0.1949000 |
| 2023-12-21 | $0.2114000 | $0.2097000 | $0.2114000 | $0.2092000 |
| 2023-12-22 | $0.2182000 | $0.2150000 | $0.2301000 | $0.2094000 |
| 2023-12-23 | $0.2150000 | $0.2148000 | $0.2160000 | $0.2141000 |
| 2023-12-25 | $0.2102000 | $0.2195000 | $0.2224000 | $0.2085000 |
| 2023-12-26 | $0.2195000 | $0.2193000 | $0.2207000 | $0.2184000 |
| 2023-12-27 | $0.2211000 | $0.2192000 | $0.2380000 | $0.2171000 |
| 2023-12-28 | $0.2192000 | $0.2216000 | $0.2218000 | $0.2176000 |
| 2023-12-29 | $0.2139000 | $0.2093000 | $0.2116000 | $0.2058000 |
| 2023-12-30 | $0.2093000 | $0.2076000 | $0.2154000 | $0.2069000 |
| 2023-12-31 | $0.2076000 | $0.2073000 | $0.2094000 | $0.2057000 |
| 2024-01-01 | $0.1980000 | $0.2040000 | $0.2070000 | $0.1948000 |
| 2024-01-02 | $0.2040000 | $0.1975000 | $0.2085000 | $0.1960000 |
| 2024-01-03 | $0.1975000 | $0.1828000 | $0.1961000 | $0.1802000 |
| 2024-01-04 | $0.1828000 | $0.1949000 | $0.1968000 | $0.1847000 |
| 2024-01-05 | $0.1949000 | $0.1902000 | $0.2009000 | $0.1868000 |
| 2024-01-06 | $0.1902000 | $0.1827000 | $0.1897000 | $0.1766000 |
| 2024-01-07 | $0.1827000 | $0.1727000 | $0.1845000 | $0.1718000 |
| 2024-01-08 | $0.1727000 | $0.1708000 | $0.1734000 | $0.1699000 |
| 2024-01-09 | $0.1810000 | $0.1724000 | $0.1834000 | $0.1702000 |
| 2024-01-10 | $0.1724000 | $0.1843000 | $0.1949000 | $0.1822000 |
| 2024-01-11 | $0.1843000 | $0.1838000 | $0.1859000 | $0.1829000 |
| 2024-01-17 | $0.1780000 | $0.1747000 | $0.1772000 | $0.1722000 |
| 2024-01-18 | $0.1747000 | $0.1634000 | $0.1735000 | $0.1619000 |
| 2024-01-19 | $0.1634000 | $0.1633000 | $0.1646000 | $0.1627000 |
| 2024-01-20 | $0.1631000 | $0.1692000 | $0.1727000 | $0.1596000 |
| 2024-01-21 | $0.1692000 | $0.1682000 | $0.1697000 | $0.1674000 |
| 2024-01-22 | $0.1667000 | $0.1558000 | $0.1581000 | $0.1526000 |
| 2024-01-23 | $0.1558000 | $0.1468000 | $0.1759000 | $0.1455000 |
| 2024-01-24 | $0.1468000 | $0.1477000 | $0.1506000 | $0.1416000 |
| 2024-01-25 | $0.1477000 | $0.1452000 | $0.1484000 | $0.1421000 |
| 2024-01-26 | $0.1452000 | $0.1526000 | $0.1553000 | $0.1469000 |
| 2024-01-27 | $0.1526000 | $0.1574000 | $0.1699000 | $0.1499000 |
| 2024-01-28 | $0.1574000 | $0.1550000 | $0.1586000 | $0.1523000 |
| 2024-01-29 | $0.1550000 | $0.1562000 | $0.1643000 | $0.1562000 |
| 2024-01-30 | $0.1562000 | $0.1567000 | $0.1581000 | $0.1556000 |
| 2024-02-02 | $0.1520000 | $0.1525000 | $0.1544000 | $0.1505000 |
| 2024-02-03 | $0.1525000 | $0.1476000 | $0.1529000 | $0.1462000 |
| 2024-02-04 | $0.1476000 | $0.1435000 | $0.1481000 | $0.1424000 |
| 2024-02-05 | $0.1435000 | $0.1431000 | $0.1442000 | $0.1421000 |
| 2024-02-07 | $0.1404000 | $0.1452000 | $0.1472000 | $0.1423000 |
| 2024-02-08 | $0.1452000 | $0.1466000 | $0.1478000 | $0.1440000 |
| 2024-02-09 | $0.1466000 | $0.1468000 | $0.1478000 | $0.1464000 |
| 2024-02-10 | $0.1565000 | $0.1541000 | $0.1591000 | $0.1528000 |
| 2024-02-11 | $0.1541000 | $0.1522000 | $0.1567000 | $0.1520000 |
| 2024-02-12 | $0.1522000 | $0.1535000 | $0.1548000 | $0.1521000 |
| 2024-02-13 | $0.1591000 | $0.1588000 | $0.1609000 | $0.1566000 |
| 2024-02-14 | $0.1588000 | $0.1636000 | $0.1689000 | $0.1619000 |
| 2024-02-15 | $0.1636000 | $0.1692000 | $0.1718000 | $0.1639000 |
| 2024-02-16 | $0.1692000 | $0.1724000 | $0.1744000 | $0.1654000 |
| 2024-02-17 | $0.1724000 | $0.1703000 | $0.1734000 | $0.1675000 |
| 2024-02-18 | $0.1703000 | $0.1696000 | $0.1715000 | $0.1693000 |
| 2024-02-19 | $0.1763000 | $0.1773000 | $0.1838000 | $0.1726000 |
| 2024-02-20 | $0.1773000 | $0.1782000 | $0.1875000 | $0.1767000 |
| 2024-02-21 | $0.1782000 | $0.1769000 | $0.1817000 | $0.1737000 |
| 2024-02-22 | $0.1769000 | $0.1809000 | $0.1817000 | $0.1746000 |
| 2024-02-23 | $0.1809000 | $0.1753000 | $0.1791000 | $0.1721000 |
| 2024-02-24 | $0.1753000 | $0.1781000 | $0.1781000 | $0.1751000 |
| 2024-02-25 | $0.1789000 | $0.1805000 | $0.1871000 | $0.1787000 |
| 2024-02-26 | $0.1805000 | $0.1811000 | $0.1820000 | $0.1790000 |
| 2024-02-27 | $0.1834000 | $0.1911000 | $0.1917000 | $0.1833000 |
| 2024-02-28 | $0.1911000 | $0.1931000 | $0.1931000 | $0.1901000 |
| 2024-02-29 | $0.1903000 | $0.1905000 | $0.1932000 | $0.1832000 |
| 2024-03-01 | $0.1905000 | $0.2013000 | $0.2031000 | $0.1893000 |
| 2024-03-02 | $0.2013000 | $0.2064000 | $0.2071000 | $0.1979000 |
| 2024-03-03 | $0.2064000 | $0.2060000 | $0.2069000 | $0.2054000 |
| 2024-03-07 | $0.1891000 | $0.1945000 | $0.1964000 | $0.1895000 |
| 2024-03-08 | $0.1945000 | $0.1951000 | $0.1963000 | $0.1942000 |
| 2024-03-10 | $0.2070000 | $0.2026000 | $0.2057000 | $0.1945000 |
| 2024-03-11 | $0.2026000 | $0.1961000 | $0.2031000 | $0.1921000 |
| 2024-03-12 | $0.2114000 | $0.2201000 | $0.2443000 | $0.2037000 |
| 2024-03-13 | $0.2201000 | $0.2280000 | $0.2300000 | $0.2100000 |
| 2024-03-14 | $0.2280000 | $0.2154000 | $0.2228000 | $0.2092000 |
| 2024-03-15 | $0.2154000 | $0.2077000 | $0.2122000 | $0.1976000 |
| 2024-03-16 | $0.2077000 | $0.1862000 | $0.2028000 | $0.1845000 |
| 2024-03-17 | $0.1862000 | $0.1899000 | $0.1907000 | $0.1861000 |
| 2024-03-18 | $0.1952000 | $0.1922000 | $0.2003000 | $0.1859000 |
| 2024-03-19 | $0.1922000 | $0.1901000 | $0.1958000 | $0.1889000 |
| 2024-03-20 | $0.1785000 | $0.0943 | $0.2015000 | $0.0798 |
| 2024-03-21 | $0.0943 | $0.0712 | $0.1229000 | $0.0691 |
| 2024-03-22 | $0.0712 | $0.0734 | $0.0753 | $0.0712 |
| 2024-03-23 | $0.0761 | $0.0719 | $0.0779 | $0.0716 |
| 2024-03-24 | $0.0719 | $0.0705 | $0.0760 | $0.0687 |
| 2024-03-25 | $0.0705 | $0.0650 | $0.0754 | $0.0636 |
| 2024-03-26 | $0.0650 | $0.0581 | $0.0675 | $0.0570 |
| 2024-03-27 | $0.0581 | $0.0575 | $0.0586 | $0.0572 |
| 2024-03-29 | $0.0516 | $0.0766 | $0.0959 | $0.0446000 |
| 2024-03-30 | $0.0766 | $0.0673 | $0.0770 | $0.0673 |
| 2024-03-31 | $0.0456000 | $0.0507 | $0.0627 | $0.0437500 |
| 2024-04-01 | $0.0507 | $0.0466200 | $0.0624 | $0.0438200 |
| 2024-04-02 | $0.0466200 | $0.0468700 | $0.0473500 | $0.0460800 |
| 2024-04-03 | $0.0282000 | $0.0235200 | $0.0327900 | $0.0225200 |
| 2024-04-04 | $0.0235200 | $0.0235800 | $0.0243000 | $0.0234600 |
| 2024-04-05 | $0.0229700 | $0.0215700 | $0.0242300 | $0.0209100 |
| 2024-04-06 | $0.0215700 | $0.0215900 | $0.0216000 | $0.0215300 |
| 2024-04-07 | $0.0241400 | $0.0200300 | $0.0248700 | $0.0200300 |
| 2024-04-08 | $0.0200300 | $0.0199300 | $0.0200500 | $0.0199300 |
| 2024-04-10 | $0.0178700 | $0.0191500 | $0.0195000 | $0.0166600 |
| 2024-04-11 | $0.0191500 | $0.0168200 | $0.0196200 | $0.0150600 |
| 2024-04-12 | $0.0168200 | $0.0158300 | $0.0169000 | $0.0157600 |
| 2024-04-15 | $0.0132600 | $0.0121000 | $0.0164500 | $0.0121000 |
| 2024-04-16 | $0.0121000 | $0.0138800 | $0.0185100 | $0.0120300 |
| 2024-04-17 | $0.0138800 | $0.0176100 | $0.0191000 | $0.0134300 |
| 2024-04-18 | $0.0176100 | $0.0174700 | $0.0176900 | $0.0174400 |
| 2024-04-20 | $0.0177400 | $0.0189400 | $0.0189400 | $0.0173600 |
| 2024-04-21 | $0.0189400 | $0.0188700 | $0.0189500 | $0.0188500 |
| 2024-04-24 | $0.0148100 | $0.0135000 | $0.0144400 | $0.0125600 |
| 2024-04-25 | $0.0135000 | $0.0126200 | $0.0142000 | $0.0126200 |
| 2024-04-26 | $0.0126200 | $0.0153400 | $0.0181500 | $0.0125200 |
| 2024-04-27 | $0.0153400 | $0.0159400 | $0.0160000 | $0.0153100 |
| 2024-04-28 | $0.0149600 | $0.0150100 | $0.0156600 | $0.0143500 |
| 2024-04-29 | $0.0150100 | $0.0154400 | $0.0157600 | $0.0135100 |
| 2024-04-30 | $0.0154400 | $0.0154500 | $0.0154500 | $0.0153700 |
| 2024-05-02 | $0.0139500 | $0.0140400 | $0.0149300 | $0.0140400 |
| 2024-05-03 | $0.0140400 | $0.0140100 | $0.0140800 | $0.0140000 |
| 2024-05-04 | $0.0145900 | $0.0143400 | $0.0162100 | $0.0143400 |
| 2024-05-05 | $0.0143400 | $0.0146800 | $0.0146800 | $0.0143200 |
| 2024-05-06 | $0.0153700 | $0.0147000 | $0.0153200 | $0.0144000 |
| 2024-05-07 | $0.0147000 | $0.0147300 | $0.0147300 | $0.0141300 |
| 2024-05-08 | $0.0147300 | $0.0150500 | $0.0151200 | $0.0147200 |
| 2024-05-09 | $0.0139700 | $0.0124500 | $0.0145700 | $0.0103200 |
| 2024-05-10 | $0.0124500 | $0.0119300 | $0.0125100 | $0.0113500 |
| 2024-05-11 | $0.0119300 | $0.0119400 | $0.0125200 | $0.0113600 |
| 2024-05-12 | $0.0119400 | $0.0125900 | $0.0125900 | $0.0117100 |
| 2024-05-13 | $0.0125900 | $0.0126200 | $0.0126300 | $0.0125900 |
| 2024-05-14 | $0.0118000 | $0.0109500 | $0.0115200 | $0.009794 |
| 2024-05-15 | $0.0109500 | $0.0112200 | $0.0118300 | $0.0106200 |
| 2024-05-16 | $0.0112200 | $0.0109000 | $0.0112500 | $0.0109000 |
| 2024-05-17 | $0.0109000 | $0.0120600 | $0.0120600 | $0.0111400 |
| 2024-05-18 | $0.0120600 | $0.0120600 | $0.0120700 | $0.0120500 |
| 2024-05-20 | $0.0110500 | $0.0128200 | $0.0142800 | $0.0124500 |
| 2024-05-21 | $0.0128200 | $0.0117500 | $0.0151600 | $0.0117500 |
| 2024-05-22 | $0.0117500 | $0.0130800 | $0.0134500 | $0.0115800 |
| 2024-05-23 | $0.0130800 | $0.0131100 | $0.0131400 | $0.0130800 |
| 2024-05-24 | $0.0132400 | $0.0126700 | $0.0130400 | $0.0123000 |
| 2024-05-25 | $0.0126700 | $0.0126400 | $0.0126700 | $0.0126300 |
| 2024-05-27 | $0.0133900 | $0.0124500 | $0.0136200 | $0.0124500 |
| 2024-05-28 | $0.0124500 | $0.0111400 | $0.0130600 | $0.0111400 |
| 2024-05-29 | $0.0111400 | $0.0111400 | $0.0111600 | $0.0111300 |
| 2024-05-30 | $0.0109100 | $0.0116200 | $0.0116200 | $0.0108700 |
| 2024-05-31 | $0.0116200 | $0.0116200 | $0.0116300 | $0.0116000 |
| 2024-06-01 | $0.0109000 | $0.0114400 | $0.0114400 | $0.0110600 |
| 2024-06-02 | $0.0114600 | $0.0110300 | $0.0118700 | $0.0108500 |
| 2024-06-03 | $0.0110300 | $0.0106300 | $0.0116300 | $0.0106200 |
| 2024-06-04 | $0.0113000 | $0.0112600 | $0.0113100 | $0.0111900 |
| 2024-06-05 | $0.0114300 | $0.0116000 | $0.0116000 | $0.0116000 |
| 2024-06-06 | $0.0116000 | $0.0110500 | $0.0114400 | $0.0106700 |
| 2024-06-07 | $0.0110500 | $0.0110400 | $0.0110600 | $0.0110400 |
| 2024-06-08 | $0.009560 | $0.0099380 | $0.0099380 | $0.009570 |
| 2024-06-09 | $0.0099380 | $0.0099350 | $0.0099390 | $0.0099300 |
| 2024-06-13 | $0.0099970 | $0.009472 | $0.0100600 | $0.009296 |
| 2024-06-14 | $0.009472 | $0.009083 | $0.009493 | $0.009005 |
| 2024-06-15 | $0.009083 | $0.009509 | $0.0101300 | $0.008996 |
| 2024-06-16 | $0.009509 | $0.009471 | $0.009693 | $0.009015 |
| 2024-06-17 | $0.009471 | $0.009678 | $0.009782 | $0.009207 |
| 2024-06-18 | $0.009477 | $0.009455 | $0.009491 | $0.009454 |
| 2024-06-19 | $0.008586 | $0.008934 | $0.0101500 | $0.008499 |
| 2024-06-20 | $0.008934 | $0.008998 | $0.0101800 | $0.008531 |
| 2024-06-21 | $0.009480 | $0.009457 | $0.009491 | $0.009424 |
| 2024-06-23 | $0.009389 | $0.009166 | $0.009410 | $0.008796 |
| 2024-06-24 | $0.009166 | $0.008900 | $0.009395 | $0.008797 |
| 2024-06-25 | $0.009046 | $0.009035 | $0.009065 | $0.009032 |
| 2024-06-26 | $0.009314 | $0.009046 | $0.009771 | $0.008995 |
| 2024-06-27 | $0.009046 | $0.008856 | $0.009142 | $0.008789 |
| 2024-06-28 | $0.008856 | $0.009121 | $0.009281 | $0.008778 |
| 2024-06-29 | $0.009121 | $0.009057 | $0.009486 | $0.008738 |
| 2024-06-30 | $0.009109 | $0.009122 | $0.009126 | $0.009103 |
| 2024-07-01 | $0.009190 | $0.008506 | $0.009369 | $0.008410 |
| 2024-07-02 | $0.009285 | $0.009294 | $0.009294 | $0.009263 |
| 2024-07-05 | $0.006843 | $0.007349 | $0.008026 | $0.006000 |
| 2024-07-06 | $0.007349 | $0.007569 | $0.007965 | $0.006090 |
| 2024-07-07 | $0.007569 | $0.007149 | $0.008483 | $0.007000 |
| 2024-07-08 | $0.007149 | $0.007546 | $0.007615 | $0.007000 |
| 2024-07-09 | $0.008150 | $0.008142 | $0.008163 | $0.008138 |
| 2024-07-10 | $0.008279 | $0.007441 | $0.008371 | $0.007441 |
| 2024-07-11 | $0.007441 | $0.008679 | $0.008679 | $0.007439 |
| 2024-07-12 | $0.008679 | $0.008689 | $0.008705 | $0.008658 |
| 2024-07-17 | $0.0099940 | $0.008130 | $0.009824 | $0.008130 |
| 2024-07-18 | $0.009408 | $0.008338 | $0.009407 | $0.008099 |
| 2024-07-19 | $0.008338 | $0.008578 | $0.008662 | $0.008121 |
| 2024-07-20 | $0.008578 | $0.008526 | $0.008660 | $0.008483 |
| 2024-07-21 | $0.008526 | $0.008342 | $0.009299 | $0.008230 |
| 2024-07-22 | $0.008342 | $0.008061 | $0.008889 | $0.008000 |
| 2024-07-23 | $0.008259 | $0.008270 | $0.008294 | $0.008249 |
| 2024-07-24 | $0.007663 | $0.008338 | $0.008338 | $0.007337 |
| 2024-07-25 | $0.008338 | $0.007619 | $0.007936 | $0.007619 |
| 2024-07-26 | $0.007603 | $0.007832 | $0.008807 | $0.007371 |
| 2024-07-27 | $0.007832 | $0.007929 | $0.008499 | $0.007157 |
| 2024-07-28 | $0.007798 | $0.008175 | $0.008175 | $0.007848 |
| 2024-07-29 | $0.008175 | $0.008249 | $0.008267 | $0.008167 |
| 2024-07-31 | $0.008524 | $0.008080 | $0.008403 | $0.008080 |
| 2024-08-01 | $0.008080 | $0.008061 | $0.008105 | $0.008047 |
| 2024-08-02 | $0.006721 | $0.005971 | $0.007166 | $0.005971 |
| 2024-08-03 | $0.005971 | $0.005990 | $0.006000 | $0.005964 |
| 2024-08-04 | $0.005804 | $0.005914 | $0.006451 | $0.005376 |
| 2024-08-05 | $0.005914 | $0.005571 | $0.005931 | $0.005562 |
| 2024-08-06 | $0.005567 | $0.006156 | $0.006156 | $0.005663 |
| 2024-08-07 | $0.006156 | $0.005859 | $0.006327 | $0.005156 |
| 2024-08-08 | $0.005859 | $0.006709 | $0.006709 | $0.006709 |
| 2024-08-09 | $0.006709 | $0.006241 | $0.006501 | $0.005980 |
| 2024-08-10 | $0.005710 | $0.005805 | $0.006187 | $0.005661 |
| 2024-08-11 | $0.006266 | $0.005111 | $0.006389 | $0.005111 |
| 2024-08-12 | $0.005111 | $0.005107 | $0.005156 | $0.005100 |
| 2024-08-13 | $0.006535 | $0.006759 | $0.006759 | $0.006218 |
| 2024-08-14 | $0.006759 | $0.006655 | $0.006655 | $0.006655 |
| 2024-08-15 | $0.006655 | $0.006426 | $0.006426 | $0.006426 |
| 2024-08-16 | $0.006276 | $0.006325 | $0.006518 | $0.006016 |
| 2024-08-17 | $0.006484 | $0.006493 | $0.006495 | $0.006471 |
| 2024-08-18 | $0.006276 | $0.005748 | $0.006270 | $0.005748 |
| 2024-08-19 | $0.005748 | $0.006594 | $0.006594 | $0.005802 |
| 2024-08-20 | $0.006594 | $0.006616 | $0.006616 | $0.006558 |
| 2024-08-21 | $0.006690 | $0.006052 | $0.006842 | $0.006052 |
| 2024-08-22 | $0.006052 | $0.006058 | $0.006067 | $0.006044 |
| 2024-08-23 | $0.006034 | $0.006636 | $0.006636 | $0.006359 |
| 2024-08-24 | $0.006636 | $0.006617 | $0.006652 | $0.006614 |
| 2024-08-25 | $0.006371 | $0.006869 | $0.006869 | $0.006319 |
| 2024-08-26 | $0.006869 | $0.006893 | $0.006896 | $0.006865 |
| 2024-08-27 | $0.1100000 | $0.1100000 | $0.1100000 | $0.1100000 |
| 2024-08-28 | $0.006146 | $0.006069 | $0.006322 | $0.005816 |
| 2024-08-29 | $0.006069 | $0.006082 | $0.006084 | $0.006067 |
| 2025-01-24 | $0.0037880 | $0.0037300 | $0.0037880 | $0.0032840 |
| 2025-01-25 | $0.0037300 | $0.0034220 | $0.0037290 | $0.0034220 |
| 2025-01-26 | $0.0034220 | $0.0032990 | $0.0036980 | $0.0032970 |
| 2025-01-27 | $0.0045250 | $0.0045120 | $0.0045550 | $0.0044940 |
| 2025-01-28 | $0.0035500 | $0.0035890 | $0.0035900 | $0.0030190 |
| 2025-01-29 | $0.0035890 | $0.0035290 | $0.0035910 | $0.0031290 |
| 2025-01-30 | $0.0043600 | $0.0043340 | $0.0043640 | $0.0043270 |
| 2025-02-01 | $0.0033910 | $0.0035070 | $0.0040430 | $0.0030780 |
| 2025-02-02 | $0.0043630 | $0.0044040 | $0.0044100 | $0.0043560 |
| 2025-02-04 | $0.0031320 | $0.0031670 | $0.0033860 | $0.0027110 |
| 2025-02-05 | $0.0031670 | $0.0031880 | $0.0031880 | $0.0029310 |
| 2025-02-06 | $0.0031880 | $0.0029910 | $0.0031880 | $0.0029910 |
| 2025-02-07 | $0.0029910 | $0.0032000 | $0.0032000 | $0.0027010 |
| 2025-02-08 | $0.0036720 | $0.0037170 | $0.0037360 | $0.0036630 |
| 2025-02-09 | $0.0031480 | $0.0030830 | $0.0031480 | $0.0028230 |
| 2025-02-10 | $0.0030830 | $0.0030790 | $0.0030830 | $0.0029260 |
| 2025-02-11 | $0.0037270 | $0.0037510 | $0.0037550 | $0.0037260 |
| 2025-02-12 | $0.0030700 | $0.0032260 | $0.0035800 | $0.0028330 |
| 2025-02-13 | $0.0038340 | $0.0038200 | $0.0038390 | $0.0038080 |
| 2025-02-14 | $0.0031760 | $0.0029190 | $0.0032110 | $0.0029180 |
| 2025-02-15 | $0.0029190 | $0.0029190 | $0.0031770 | $0.0029190 |
| 2025-02-16 | $0.0037710 | $0.0037840 | $0.0037860 | $0.0037670 |
| 2025-02-17 | $0.0031740 | $0.0029180 | $0.0031740 | $0.0029170 |
| 2025-02-18 | $0.0029180 | $0.0027010 | $0.0031730 | $0.0026990 |
| 2025-02-19 | $0.0037390 | $0.0037400 | $0.0037490 | $0.0037340 |
| 2025-02-20 | $0.0029460 | $0.0028380 | $0.0029460 | $0.0026000 |
| 2025-02-21 | $0.0038350 | $0.0038370 | $0.0038450 | $0.0038330 |
| 2025-02-22 | $0.0026840 | $0.0025600 | $0.0027530 | $0.0025590 |
| 2025-02-23 | $0.0025600 | $0.0025250 | $0.0027050 | $0.0025250 |
| 2025-02-24 | $0.0025250 | $0.0026160 | $0.0026160 | $0.0023700 |
| 2025-02-25 | $0.0026160 | $0.0026910 | $0.0031990 | $0.0023090 |
| 2025-02-26 | $0.0034890 | $0.0034760 | $0.0034950 | $0.0034690 |
| 2025-02-27 | $0.0025890 | $0.0024250 | $0.0026880 | $0.0024250 |
| 2025-02-28 | $0.0024250 | $0.0021300 | $0.0027620 | $0.0021300 |
| 2025-03-01 | $0.0031310 | $0.0031260 | $0.0031440 | $0.0031230 |
| 2025-03-02 | $0.0027130 | $0.0022510 | $0.0027130 | $0.0022510 |
| 2025-03-03 | $0.0022510 | $0.0023010 | $0.0026930 | $0.0022500 |
| 2025-03-04 | $0.0023010 | $0.0023020 | $0.0025670 | $0.0023020 |
| 2025-03-05 | $0.0023020 | $0.0022510 | $0.0025520 | $0.0022510 |
| 2025-03-06 | $0.0022510 | $0.0022560 | $0.0024820 | $0.0022510 |
| 2025-03-07 | $0.0022560 | $0.0023040 | $0.0025990 | $0.0022560 |
| 2025-03-08 | $0.0023040 | $0.0023260 | $0.0023510 | $0.0021530 |
| 2025-03-09 | $0.0023260 | $0.0021530 | $0.0023260 | $0.0021530 |
| 2025-03-10 | $0.0028280 | $0.0028160 | $0.0028490 | $0.0028110 |
| 2025-03-12 | $0.0020800 | $0.0019200 | $0.0020800 | $0.0019010 |
| 2025-03-13 | $0.0019200 | $0.0016720 | $0.0021600 | $0.0014470 |
| 2025-03-14 | $0.0016720 | $0.0019510 | $0.0021580 | $0.0016720 |
| 2025-03-15 | $0.0026760 | $0.0026800 | $0.0026840 | $0.0026740 |
| 2025-03-16 | $0.0021010 | $0.0020110 | $0.0021010 | $0.0020110 |
| 2025-03-17 | $0.0020110 | $0.0019370 | $0.0020280 | $0.0019370 |
| 2025-03-18 | $0.0019370 | $0.0016420 | $0.0019370 | $0.0016010 |
| 2025-03-19 | $0.0027040 | $0.0027090 | $0.0027120 | $0.0027010 |
| 2025-03-20 | $0.0020270 | $0.0024930 | $0.0024930 | $0.0020010 |
| 2025-03-21 | $0.0027760 | $0.0027760 | $0.0027900 | $0.0027730 |
| 2025-03-22 | $0.0022300 | $0.0024940 | $0.0024940 | $0.0022300 |
| 2025-03-23 | $0.0024940 | $0.0024000 | $0.0024940 | $0.0024000 |
| 2025-03-24 | $0.0024000 | $0.0024940 | $0.0024940 | $0.0022460 |
| 2025-03-25 | $0.0029140 | $0.0029300 | $0.0029370 | $0.0029090 |
| 2025-03-26 | $0.0021670 | $0.0021910 | $0.0022990 | $0.0021670 |
| 2025-03-27 | $0.0021910 | $0.0021720 | $0.0022990 | $0.0021720 |
| 2025-03-28 | $0.0028050 | $0.0027980 | $0.0028050 | $0.0027960 |
| 2025-03-29 | $0.0020500 | $0.0021850 | $0.0021850 | $0.0020110 |
| 2025-03-30 | $0.0021850 | $0.0020130 | $0.0021870 | $0.0020130 |
| 2025-03-31 | $0.0020130 | $0.0020510 | $0.0021140 | $0.0020110 |
| 2025-04-01 | $0.0020510 | $0.0020330 | $0.0020560 | $0.0020110 |
| 2025-04-02 | $0.0020330 | $0.0020360 | $0.0020590 | $0.0020110 |
| 2025-04-03 | $0.0020360 | $0.0022410 | $0.0028980 | $0.0020290 |
| 2025-04-04 | $0.0022410 | $0.0020280 | $0.0022440 | $0.0014920 |
| 2025-04-05 | $0.0020280 | $0.0020160 | $0.0021230 | $0.0018810 |
| 2025-04-06 | $0.0020160 | $0.0020190 | $0.0020470 | $0.0019590 |
| 2025-04-07 | $0.0020190 | $0.0017350 | $0.0020240 | $0.0016070 |
| 2025-04-08 | $0.0017350 | $0.0017520 | $0.0017590 | $0.0017270 |
| 2025-04-09 | $0.0017520 | $0.0019560 | $0.0019570 | $0.0017460 |
| 2025-04-10 | $0.0019560 | $0.0019160 | $0.0019560 | $0.0018910 |
| 2025-04-11 | $0.0021300 | $0.0021330 | $0.0021390 | $0.0021250 |
| 2025-04-12 | $0.0018770 | $0.0018660 | $0.0019680 | $0.0018380 |
| 2025-04-13 | $0.0018660 | $0.0016210 | $0.0018730 | $0.0016200 |
| 2025-04-14 | $0.0016210 | $0.0018120 | $0.0018860 | $0.0016010 |
| 2025-04-15 | $0.0018120 | $0.0017560 | $0.0023280 | $0.0017510 |
| 2025-04-16 | $0.0017560 | $0.0017840 | $0.0021900 | $0.0016670 |
| 2025-04-17 | $0.0017840 | $0.0018430 | $0.0018720 | $0.0016990 |
| 2025-04-18 | $0.0018430 | $0.0019470 | $0.0021960 | $0.0016960 |
| 2025-04-19 | $0.0019470 | $0.0019480 | $0.0020360 | $0.0018030 |
| 2025-04-20 | $0.0019480 | $0.0019470 | $0.0019570 | $0.0019400 |
| 2025-04-21 | $0.0019470 | $0.0019010 | $0.0019650 | $0.0018340 |
| 2025-04-22 | $0.0019010 | $0.0019250 | $0.0019340 | $0.0018030 |
| 2025-04-23 | $0.0019250 | $0.0020970 | $0.0021410 | $0.0019230 |
| 2025-04-24 | $0.0025140 | $0.0025130 | $0.0025190 | $0.0025090 |
| 2025-04-25 | $0.0021300 | $0.0022400 | $0.0023310 | $0.0021290 |
| 2025-04-26 | $0.0025000 | $0.0025080 | $0.0025130 | $0.0025000 |
| 2025-04-28 | $0.0022370 | $0.0022490 | $0.0022550 | $0.0022350 |
| 2025-04-29 | $0.0022490 | $0.0022370 | $0.0026530 | $0.0020040 |
| 2025-04-30 | $0.0022370 | $0.0021910 | $0.0022370 | $0.0021410 |
| 2025-05-01 | $0.0021910 | $0.0021540 | $0.0023000 | $0.0021410 |
| 2025-05-02 | $0.0021540 | $0.0021550 | $0.0021550 | $0.0021520 |
| 2025-05-03 | $0.0025800 | $0.0025770 | $0.0025810 | $0.0025770 |
| 2025-05-05 | $0.0022610 | $0.0021010 | $0.0022600 | $0.0019050 |
| 2025-05-06 | $0.0021010 | $0.0021580 | $0.0026260 | $0.0020210 |
| 2025-05-07 | $0.0025440 | $0.0025740 | $0.0025860 | $0.0025410 |
| 2025-05-08 | $0.0022490 | $0.0025380 | $0.0025990 | $0.0021640 |
| 2025-05-09 | $0.0025380 | $0.0025420 | $0.0026000 | $0.0024440 |
| 2025-05-10 | $0.0025420 | $0.0028800 | $0.0032900 | $0.0023450 |
| 2025-05-11 | $0.0028800 | $0.0029250 | $0.0032610 | $0.0028180 |
| 2025-05-12 | $0.0035210 | $0.0035340 | $0.0035390 | $0.0035160 |
| 2025-05-13 | $0.0028320 | $0.0027750 | $0.0030110 | $0.0025640 |
| 2025-05-14 | $0.0027750 | $0.0032090 | $0.0032480 | $0.0025850 |
| 2025-05-15 | $0.0032090 | $0.0030430 | $0.0032100 | $0.0029660 |
| 2025-05-16 | $0.0030430 | $0.0030410 | $0.0032890 | $0.0029670 |
| 2025-05-17 | $0.0030410 | $0.0030970 | $0.0031620 | $0.0028100 |
| 2025-05-18 | $0.0030970 | $0.0029920 | $0.0031490 | $0.0028740 |
| 2025-05-19 | $0.0029920 | $0.0030130 | $0.0031080 | $0.0029800 |
| 2025-05-20 | $0.0030130 | $0.0030530 | $0.0031670 | $0.0028640 |
| 2025-05-21 | $0.0030530 | $0.0030990 | $0.0032000 | $0.0029700 |
| 2025-05-22 | $0.0035730 | $0.0036090 | $0.0036140 | $0.0035650 |
| 2025-05-25 | $0.0029320 | $0.0030200 | $0.0030710 | $0.0028510 |
| 2025-05-26 | $0.0030200 | $0.0031690 | $0.0032000 | $0.0030130 |
| 2025-05-27 | $0.0031690 | $0.0031020 | $0.0031700 | $0.0029490 |
| 2025-05-28 | $0.0031020 | $0.0028630 | $0.0031030 | $0.0027070 |
| 2025-05-29 | $0.0028630 | $0.0029540 | $0.0031550 | $0.0028560 |
| 2025-05-30 | $0.0029540 | $0.0028880 | $0.0029880 | $0.0027180 |
| 2025-05-31 | $0.0028880 | $0.0027920 | $0.0029320 | $0.0027040 |
| 2025-06-01 | $0.0027920 | $0.0027210 | $0.0028870 | $0.0026200 |
| 2025-06-02 | $0.0035570 | $0.0035510 | $0.0035580 | $0.0035430 |
| 2025-06-03 | $0.0028840 | $0.0027960 | $0.0029590 | $0.0027010 |
| 2025-06-04 | $0.0036330 | $0.0036420 | $0.0036460 | $0.0036300 |
| 2025-06-05 | $0.0027770 | $0.0026920 | $0.0030780 | $0.0025070 |
| 2025-06-06 | $0.0033820 | $0.0033610 | $0.0033860 | $0.0033400 |
| 2025-06-07 | $0.0027390 | $0.0028940 | $0.0031860 | $0.0024380 |
| 2025-06-08 | $0.0035370 | $0.0035300 | $0.0035370 | $0.0035270 |
| 2025-06-10 | $0.0028730 | $0.0029740 | $0.0030680 | $0.0028470 |
| 2025-06-11 | $0.0029740 | $0.0028320 | $0.0030770 | $0.0027480 |
| 2025-06-12 | $0.0028320 | $0.0028460 | $0.0030110 | $0.0028140 |
| 2025-06-13 | $0.0028460 | $0.0027220 | $0.0028460 | $0.0025940 |
| 2025-06-14 | $0.0036120 | $0.0036030 | $0.0036130 | $0.0035910 |
| 2025-06-16 | $0.0026030 | $0.0027740 | $0.0028030 | $0.0025710 |
| 2025-06-17 | $0.0027740 | $0.0025170 | $0.0027910 | $0.0024730 |
| 2025-06-18 | $0.0035150 | $0.0035250 | $0.0035310 | $0.0035150 |
| 2025-06-19 | $0.0025880 | $0.0025720 | $0.0026560 | $0.0024280 |
| 2025-06-20 | $0.0035310 | $0.0035360 | $0.0035450 | $0.0035290 |
| 2025-06-21 | $0.0026730 | $0.0026560 | $0.0027190 | $0.0025650 |
| 2025-06-22 | $0.0026560 | $0.0024410 | $0.0026600 | $0.0024180 |
| 2025-06-23 | $0.0024410 | $0.0024240 | $0.0024440 | $0.0024020 |
| 2025-06-24 | $0.0024240 | $0.0026290 | $0.0026330 | $0.0024200 |
| 2025-06-25 | $0.0026290 | $0.0026300 | $0.0026330 | $0.0026250 |
| 2025-06-26 | $0.0026300 | $0.0025240 | $0.0026330 | $0.0024540 |
| 2025-06-27 | $0.0025240 | $0.0024850 | $0.0025680 | $0.0024510 |
| 2025-06-28 | $0.0024850 | $0.0024650 | $0.0026080 | $0.0024600 |
| 2025-06-29 | $0.0024650 | $0.0025210 | $0.0025260 | $0.0024630 |
| 2025-06-30 | $0.0025210 | $0.0025700 | $0.0027800 | $0.0024610 |
| 2025-07-01 | $0.0025700 | $0.0025620 | $0.0026530 | $0.0024600 |
| 2025-07-02 | $0.0025620 | $0.0025560 | $0.0026640 | $0.0025250 |
| 2025-07-03 | $0.0025560 | $0.0025560 | $0.0025580 | $0.0025560 |
| 2025-07-04 | $0.0026080 | $0.0026570 | $0.0027370 | $0.0025700 |
| 2025-07-05 | $0.0026570 | $0.0026180 | $0.0026580 | $0.0026160 |
| 2025-07-06 | $0.0025910 | $0.0026070 | $0.0026330 | $0.0025890 |
| 2025-07-07 | $0.0026070 | $0.0025950 | $0.0026090 | $0.0025770 |
| 2025-07-08 | $0.0025950 | $0.0025470 | $0.0026440 | $0.0025000 |
| 2025-07-09 | $0.0025470 | $0.0027250 | $0.0027320 | $0.0025460 |
| 2025-07-10 | $0.0027250 | $0.0028810 | $0.0029500 | $0.0027240 |
| 2025-07-11 | $0.0028810 | $0.0028820 | $0.0028820 | $0.0028800 |
| 2025-07-12 | $0.0027960 | $0.0028190 | $0.0028620 | $0.0027510 |
| 2025-07-13 | $0.0028190 | $0.0028440 | $0.0029040 | $0.0027780 |
| 2025-07-14 | $0.0028440 | $0.0029890 | $0.0032900 | $0.0027920 |
| 2025-07-15 | $0.0029890 | $0.0027660 | $0.0029910 | $0.0027150 |
| 2025-07-16 | $0.0027660 | $0.0027770 | $0.0028750 | $0.0026130 |
| 2025-07-17 | $0.0027770 | $0.0028240 | $0.0028780 | $0.0026890 |
| 2025-07-18 | $0.0028240 | $0.0028230 | $0.0028240 | $0.0028200 |
| 2025-07-20 | $0.0025300 | $0.0026750 | $0.0027060 | $0.0024510 |
| 2025-07-21 | $0.0026750 | $0.0026770 | $0.0026780 | $0.0026750 |
| 2025-07-22 | $0.0026100 | $0.0025700 | $0.0027600 | $0.0025470 |
| 2025-07-23 | $0.0025700 | $0.0025710 | $0.0025730 | $0.0025700 |
| 2025-07-24 | $0.0025270 | $0.0024550 | $0.0025300 | $0.0024500 |
| 2025-07-25 | $0.0024550 | $0.0024670 | $0.0025210 | $0.0024520 |
| 2025-07-26 | $0.0024670 | $0.0024630 | $0.0025430 | $0.0024310 |
| 2025-07-27 | $0.0024630 | $0.0025560 | $0.0025910 | $0.0023980 |
| 2025-07-28 | $0.0025560 | $0.0024090 | $0.0025570 | $0.0024060 |
| 2025-07-29 | $0.0024090 | $0.0024080 | $0.0024090 | $0.0024070 |
| 2025-07-30 | $0.0023620 | $0.0023610 | $0.0023630 | $0.0023600 |
| 2025-07-31 | $0.0023610 | $0.0023610 | $0.0023630 | $0.0023600 |
| 2025-08-01 | $0.0024190 | $0.0024420 | $0.0024510 | $0.0023670 |
| 2025-08-02 | $0.0024420 | $0.0024430 | $0.0025190 | $0.0023670 |
| 2025-08-03 | $0.0024430 | $0.0024380 | $0.0024460 | $0.0024360 |
| 2025-08-04 | $0.0024380 | $0.0025410 | $0.0025660 | $0.0024340 |
| 2025-08-05 | $0.0025410 | $0.0025410 | $0.0025420 | $0.0025380 |
| 2025-08-06 | $0.0025410 | $0.0025600 | $0.0025980 | $0.0024180 |
| 2025-08-07 | $0.0025600 | $0.0025810 | $0.0026310 | $0.0025570 |
| 2025-08-08 | $0.0025810 | $0.0026260 | $0.0026730 | $0.0025810 |
| 2025-08-09 | $0.0026260 | $0.0026280 | $0.0026280 | $0.0026250 |
| 2025-08-10 | $0.0027360 | $0.0027130 | $0.0028650 | $0.0025830 |
| 2025-08-11 | $0.0027130 | $0.0026760 | $0.0028020 | $0.0026430 |
| 2025-08-12 | $0.0026760 | $0.0026780 | $0.0026780 | $0.0026760 |
| 2025-08-15 | $0.0026740 | $0.0027080 | $0.0027370 | $0.0024540 |
| 2025-08-16 | $0.0027080 | $0.0026830 | $0.0027110 | $0.0026320 |
| 2025-08-17 | $0.0026830 | $0.0026820 | $0.0026830 | $0.0026800 |
| 2025-08-18 | $0.0027230 | $0.0025770 | $0.0027260 | $0.0025520 |
| 2025-08-19 | $0.0025770 | $0.0023880 | $0.0025750 | $0.0021810 |
| 2025-08-20 | $0.0023880 | $0.0023410 | $0.0025260 | $0.0022870 |
| 2025-08-21 | $0.0023410 | $0.0017840 | $0.0025050 | $0.0016880 |
| 2025-08-22 | $0.0017840 | $0.0017690 | $0.0018280 | $0.0016420 |
| 2025-08-23 | $0.0017690 | $0.0015710 | $0.0025200 | $0.0015000 |
| 2025-08-24 | $0.0015710 | $0.0014770 | $0.0016720 | $0.0013540 |
| 2025-08-25 | $0.0014770 | $0.0009230 | $0.0016100 | $0.0009200 |
| 2025-08-26 | $0.0009230 | $0.0012610 | $0.0016480 | $0.0007040 |
| 2025-08-27 | $0.0012610 | $0.0010990 | $0.0014420 | $0.0008770 |
| 2025-08-28 | $0.1100000 | $0.1100000 | $0.1100000 | $0.1100000 |
| 2025-08-29 | $0.0010990 | $0.0010990 | $0.0010990 | $0.0010990 |
| 2025-09-04 | $0.1100000 | $0.1100000 | $0.1100000 | $0.1100000 |
| 2025-09-05 | $0.1100000 | $0.1100000 | $0.1100000 | $0.1100000 |
| 2025-09-06 | $0.006031 | $0.006041 | $0.006041 | $0.006024 |
| 2025-09-07 | $0.1100000 | $0.1100000 | $0.1100000 | $0.1100000 |
| 2025-09-08 | $0.1100000 | $0.1100000 | $0.1100000 | $0.1100000 |
| 2025-09-09 | $0.1100000 | $0.1100000 | $0.1100000 | $0.1100000 |
| 2025-09-10 | $0.006034 | $0.006024 | $0.006041 | $0.006020 |
| 2025-09-11 | $0.1100000 | $0.1100000 | $0.1100000 | $0.1100000 |
| 2025-09-12 | $0.006246 | $0.006256 | $0.006261 | $0.006234 |
| 2025-09-14 | $0.1100000 | $0.1100000 | $0.1100000 | $0.1100000 |
| 2025-09-15 | $0.006449 | $0.006449 | $0.006455 | $0.006426 |
| 2025-09-16 | $0.1100000 | $0.1100000 | $0.1100000 | $0.1100000 |
| 2025-09-17 | $0.006305 | $0.006322 | $0.006326 | $0.006293 |
| 2025-09-20 | $0.1100000 | $0.1100000 | $0.1100000 | $0.1100000 |
| 2025-09-21 | $0.006276 | $0.006271 | $0.006282 | $0.006271 |
| 2025-09-23 | $0.1100000 | $0.1100000 | $0.1100000 | $0.1100000 |
| 2025-09-24 | $0.005832 | $0.005872 | $0.005875 | $0.005824 |
Penta is a blockchain-based network that aims to ease the connection between distributed and decentralized world of blockchain platforms to the existing centralized platforms. Penta originates from Pentacle, a symbol that represents the birth of “Five Times Interlacing”, by building five dimensions (entity, trust, value, scenario and liquidity) the Penta Network connects to a wide range of blockchain networks and systems, integrates with fragmented centralized systems, and ensures unlimited interactions between such networks and systems.