P1RXV3 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 24 2024 | 0.1905 | -0.0005 | -0.26% | 0.18 | 0.1905 | 0.18 | 0 |
May 23 2024 | 0.191 | -0.0055 | -2.80% | 0.203 | 0.203 | 0.1895 | 0 |
May 22 2024 | 0.1965 | -0.0055 | -2.72% | 0.203 | 0.205 | 0.1955 | 0 |
May 21 2024 | 0.202 | -0.0015 | -0.74% | 0.205 | 0.205 | 0.194 | 0 |
May 20 2024 | 0.2035 | -0.009 | -4.24% | 0.217 | 0.217 | 0.2035 | 0 |
May 17 2024 | 0.2125 | 0.018 | 9.25% | 0.197 | 0.2135 | 0.1965 | 0 |
May 16 2024 | 0.1945 | 0.004 | 2.10% | 0.191 | 0.2005 | 0.1905 | 0 |
May 15 2024 | 0.1905 | 0.0045 | 2.42% | 0.189 | 0.196 | 0.1865 | 0 |
May 14 2024 | 0.186 | 0.017 | 10.06% | 0.1715 | 0.186 | 0.1715 | 0 |
May 13 2024 | 0.169 | 0.001 | 0.60% | 0.172 | 0.172 | 0.1635 | 0 |
May 10 2024 | 0.168 | 0.007 | 4.35% | 0.1645 | 0.172 | 0.1615 | 0 |
May 09 2024 | 0.161 | -0.0085 | -5.01% | 0.171 | 0.1715 | 0.1535 | 0 |
May 08 2024 | 0.1695 | -0.0135 | -7.38% | 0.185 | 0.187 | 0.167 | 0 |
May 07 2024 | 0.183 | 0.0135 | 7.96% | 0.1745 | 0.183 | 0.1715 | 0 |
May 06 2024 | 0.1695 | 0.006 | 3.67% | 0.164 | 0.1695 | 0.1635 | 0 |
May 03 2024 | 0.1635 | -0.0115 | -6.57% | 0.181 | 0.1815 | 0.1565 | 0 |
May 02 2024 | 0.175 | 0.0065 | 3.86% | 0.168 | 0.1765 | 0.167 | 0 |
Apr 30 2024 | 0.1685 | 0.0025 | 1.51% | 0.1685 | 0.172 | 0.164 | 0 |
Apr 29 2024 | 0.166 | -0.0055 | -3.21% | 0.173 | 0.1745 | 0.162 | 0 |
Apr 26 2024 | 0.1715 | 0.009 | 5.54% | 0.1665 | 0.1725 | 0.1655 | 0 |
Apr 25 2024 | 0.1625 | 0.00 | 0.00% | 0.1625 | 0.168 | 0.162 | 0 |
Apr 24 2024 | 0.1625 | -0.002 | -1.22% | 0.1645 | 0.168 | 0.161 | 20,000 |
Apr 23 2024 | 0.1645 | 0.0185 | 12.67% | 0.151 | 0.1655 | 0.145 | 0 |
Apr 22 2024 | 0.146 | -0.0035 | -2.34% | 0.1585 | 0.1585 | 0.1395 | 0 |
Apr 19 2024 | 0.1495 | 0.0055 | 3.82% | 0.1395 | 0.1495 | 0.135 | 0 |
Apr 18 2024 | 0.144 | 0.007 | 5.11% | 0.1405 | 0.1445 | 0.134 | 3,000 |
Apr 17 2024 | 0.137 | 0.011 | 8.73% | 0.126 | 0.139 | 0.1255 | 0 |
Apr 16 2024 | 0.126 | -0.003 | -2.33% | 0.1245 | 0.131 | 0.1205 | 0 |
Apr 15 2024 | 0.129 | 0.005 | 4.03% | 0.122 | 0.134 | 0.122 | 0 |
Apr 12 2024 | 0.124 | -0.0065 | -4.98% | 0.1345 | 0.135 | 0.122 | 0 |
Apr 11 2024 | 0.1305 | -0.017 | -11.53% | 0.15 | 0.153 | 0.1255 | 0 |
Apr 10 2024 | 0.1475 | 0.011 | 8.06% | 0.1405 | 0.15 | 0.135 | 0 |
Apr 09 2024 | 0.1365 | -0.004 | -2.85% | 0.1405 | 0.1445 | 0.133 | 0 |
Apr 08 2024 | 0.1405 | 0.003 | 2.18% | 0.144 | 0.144 | 0.133 | 0 |
Apr 05 2024 | 0.1375 | -0.0085 | -5.82% | 0.1385 | 0.139 | 0.1275 | 20,000 |
Apr 04 2024 | 0.146 | -0.001 | -0.68% | 0.149 | 0.1495 | 0.144 | 0 |
Apr 03 2024 | 0.147 | 0.0105 | 7.69% | 0.1415 | 0.1495 | 0.14 | 0 |
Apr 02 2024 | 0.1365 | 0.0065 | 5.00% | 0.1305 | 0.144 | 0.1305 | 3,500 |
Mar 28 2024 | 0.13 | 0.0025 | 1.96% | 0.1315 | 0.1345 | 0.1265 | 0 |
Mar 27 2024 | 0.1275 | -0.0055 | -4.14% | 0.134 | 0.1345 | 0.1275 | 0 |
Mar 26 2024 | 0.133 | 0.006 | 4.72% | 0.1305 | 0.137 | 0.129 | 0 |
Mar 25 2024 | 0.127 | 0.0055 | 4.53% | 0.124 | 0.1285 | 0.1185 | 0 |
Mar 22 2024 | 0.1215 | 0.003 | 2.53% | 0.1195 | 0.1225 | 0.1175 | 0 |
Mar 21 2024 | 0.1185 | -0.0005 | -0.42% | 0.127 | 0.129 | 0.1125 | 0 |
Mar 20 2024 | 0.119 | 0.0055 | 4.85% | 0.119 | 0.1235 | 0.1125 | 0 |
Mar 19 2024 | 0.1135 | 0.0095 | 9.13% | 0.109 | 0.1155 | 0.1075 | 6,000 |
Mar 18 2024 | 0.104 | 0.006 | 6.12% | 0.106 | 0.106 | 0.096 | 0 |
Mar 15 2024 | 0.098 | 0.007 | 7.69% | 0.094 | 0.099 | 0.093 | 12,500 |
Mar 14 2024 | 0.091 | -0.003 | -3.19% | 0.0955 | 0.096 | 0.09 | 0 |
Mar 13 2024 | 0.094 | 0.002 | 2.17% | 0.0965 | 0.0975 | 0.0925 | 0 |
Mar 12 2024 | 0.092 | 0.008 | 9.52% | 0.091 | 0.0935 | 0.087 | 25,000 |
Mar 11 2024 | 0.084 | 0.001 | 1.20% | 0.087 | 0.0875 | 0.0745 | 0 |
Mar 08 2024 | 0.083 | -0.001 | -1.19% | 0.086 | 0.088 | 0.0815 | 0 |
Mar 07 2024 | 0.084 | -0.003 | -3.45% | 0.0905 | 0.0905 | 0.079 | 30,000 |
Mar 06 2024 | 0.087 | -0.0005 | -0.57% | 0.0915 | 0.0915 | 0.085 | 0 |
Mar 05 2024 | 0.0875 | 0.0015 | 1.74% | 0.0885 | 0.0905 | 0.086 | 0 |
Mar 04 2024 | 0.086 | 0.0055 | 6.83% | 0.083 | 0.0875 | 0.0785 | 0 |
Mar 01 2024 | 0.0805 | 0.005 | 6.62% | 0.079 | 0.0845 | 0.0765 | 0 |
Feb 29 2024 | 0.0755 | -0.001 | -1.31% | 0.079 | 0.08 | 0.074 | 0 |
Feb 28 2024 | 0.0765 | -0.003 | -3.77% | 0.081 | 0.081 | 0.0735 | 0 |
Feb 27 2024 | 0.0795 | -0.005 | -5.92% | 0.084 | 0.086 | 0.0785 | 0 |
Feb 26 2024 | 0.0845 | 0.0065 | 8.33% | 0.0795 | 0.0915 | 0.0795 | 0 |