P1RYB3 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 0.155 | 0.012 | 8.39% | 0.152 | 0.157 | 0.143 | 0 |
May 30 2024 | 0.143 | -0.0035 | -2.39% | 0.1505 | 0.151 | 0.136 | 0 |
May 29 2024 | 0.1465 | -0.017 | -10.40% | 0.1635 | 0.1725 | 0.1445 | 0 |
May 28 2024 | 0.1635 | 0.001 | 0.62% | 0.1625 | 0.167 | 0.155 | 0 |
May 27 2024 | 0.1625 | 0.016 | 10.92% | 0.1535 | 0.1625 | 0.1435 | 0 |
May 24 2024 | 0.1465 | -0.007 | -4.56% | 0.142 | 0.149 | 0.139 | 0 |
May 23 2024 | 0.1535 | 0.0005 | 0.33% | 0.1465 | 0.16 | 0.144 | 0 |
May 22 2024 | 0.153 | -0.014 | -8.38% | 0.1735 | 0.174 | 0.1435 | 0 |
May 21 2024 | 0.167 | -0.01 | -5.65% | 0.175 | 0.176 | 0.1565 | 0 |
May 20 2024 | 0.177 | 0.0065 | 3.81% | 0.189 | 0.193 | 0.1755 | 1,000 |
May 17 2024 | 0.1705 | 0.0025 | 1.49% | 0.1815 | 0.1815 | 0.166 | 0 |
May 16 2024 | 0.168 | -0.029 | -14.72% | 0.158 | 0.1705 | 0.156 | 1,000 |
May 15 2024 | 0.197 | -0.01 | -4.83% | 0.208 | 0.211 | 0.1885 | 0 |
May 14 2024 | 0.207 | -0.0025 | -1.19% | 0.209 | 0.217 | 0.205 | 0 |
May 13 2024 | 0.2095 | 0.0035 | 1.70% | 0.213 | 0.2185 | 0.20 | 0 |
May 10 2024 | 0.206 | 0.016 | 8.42% | 0.197 | 0.2145 | 0.197 | 2,000 |
May 09 2024 | 0.19 | 0.0085 | 4.68% | 0.183 | 0.1925 | 0.1805 | 0 |
May 08 2024 | 0.1815 | -0.0045 | -2.42% | 0.1895 | 0.191 | 0.166 | 0 |
May 07 2024 | 0.186 | 0.0075 | 4.20% | 0.184 | 0.186 | 0.175 | 0 |
May 06 2024 | 0.1785 | 0.017 | 10.53% | 0.182 | 0.182 | 0.1655 | 20,000 |
May 03 2024 | 0.1615 | -0.0135 | -7.71% | 0.178 | 0.1855 | 0.1595 | 62,000 |
May 02 2024 | 0.175 | -0.031 | -15.05% | 0.2185 | 0.2185 | 0.169 | 40,000 |
Apr 30 2024 | 0.206 | -0.0115 | -5.29% | 0.2235 | 0.235 | 0.205 | 0 |
Apr 29 2024 | 0.2175 | -0.001 | -0.46% | 0.23 | 0.23 | 0.2175 | 0 |
Apr 26 2024 | 0.2185 | -0.001 | -0.46% | 0.236 | 0.236 | 0.2145 | 0 |
Apr 25 2024 | 0.2195 | 0.0045 | 2.09% | 0.223 | 0.2345 | 0.2125 | 0 |
Apr 24 2024 | 0.215 | -0.0295 | -12.07% | 0.258 | 0.258 | 0.213 | 1,000 |
Apr 23 2024 | 0.2445 | 0.0155 | 6.77% | 0.2405 | 0.2445 | 0.2265 | 1,000 |
Apr 22 2024 | 0.229 | 0.0085 | 3.85% | 0.2455 | 0.2455 | 0.217 | 1,000 |
Apr 19 2024 | 0.2205 | 0.002 | 0.92% | 0.214 | 0.2255 | 0.2005 | 0 |
Apr 18 2024 | 0.2185 | -0.012 | -5.21% | 0.238 | 0.24 | 0.2075 | 0 |
Apr 17 2024 | 0.2305 | 0.0135 | 6.22% | 0.2135 | 0.231 | 0.212 | 1,000 |
Apr 16 2024 | 0.217 | -0.0295 | -11.97% | 0.237 | 0.239 | 0.213 | 0 |
Apr 15 2024 | 0.2465 | -0.019 | -7.16% | 0.269 | 0.2815 | 0.2465 | 0 |
Apr 12 2024 | 0.2655 | 0.0355 | 15.43% | 0.243 | 0.274 | 0.241 | 3,500 |
Apr 11 2024 | 0.23 | -0.005 | -2.13% | 0.236 | 0.2595 | 0.226 | 0 |
Apr 10 2024 | 0.235 | -0.0025 | -1.05% | 0.249 | 0.254 | 0.2285 | 0 |
Apr 09 2024 | 0.2375 | -0.008 | -3.26% | 0.2575 | 0.2595 | 0.237 | 0 |
Apr 08 2024 | 0.2455 | -0.0015 | -0.61% | 0.2665 | 0.2665 | 0.236 | 0 |
Apr 05 2024 | 0.247 | 0.018 | 7.86% | 0.25 | 0.2565 | 0.2435 | 0 |
Apr 04 2024 | 0.229 | 0.0155 | 7.26% | 0.2195 | 0.234 | 0.214 | 1,000 |
Apr 03 2024 | 0.2135 | 0.0105 | 5.17% | 0.206 | 0.215 | 0.1965 | 0 |
Apr 02 2024 | 0.203 | 0.036 | 21.56% | 0.1745 | 0.213 | 0.1745 | 0 |
Mar 28 2024 | 0.167 | 0.0045 | 2.77% | 0.1675 | 0.174 | 0.1605 | 12,000 |
Mar 27 2024 | 0.1625 | 0.0015 | 0.93% | 0.1555 | 0.1655 | 0.152 | 0 |
Mar 26 2024 | 0.161 | 0.001 | 0.63% | 0.1715 | 0.1715 | 0.1545 | 0 |
Mar 25 2024 | 0.16 | 0.0115 | 7.74% | 0.151 | 0.162 | 0.1495 | 2,000 |
Mar 22 2024 | 0.1485 | 0.001 | 0.68% | 0.1455 | 0.1485 | 0.134 | 0 |
Mar 21 2024 | 0.1475 | 0.008 | 5.73% | 0.1555 | 0.1555 | 0.1415 | 0 |
Mar 20 2024 | 0.1395 | -0.0265 | -15.96% | 0.148 | 0.152 | 0.1365 | 4,500 |
Mar 19 2024 | 0.166 | 0.03 | 22.06% | 0.1435 | 0.1675 | 0.1355 | 4,000 |
Mar 18 2024 | 0.136 | -0.0035 | -2.51% | 0.167 | 0.167 | 0.128 | 0 |
Mar 15 2024 | 0.1395 | -0.005 | -3.46% | 0.156 | 0.158 | 0.1385 | 4,000 |
Mar 14 2024 | 0.1445 | -0.037 | -20.39% | 0.188 | 0.2025 | 0.144 | 14,000 |
Mar 13 2024 | 0.1815 | 0.023 | 14.51% | 0.1665 | 0.185 | 0.1575 | 12,000 |
Mar 12 2024 | 0.1585 | 0.0085 | 5.67% | 0.157 | 0.162 | 0.15 | 0 |
Mar 11 2024 | 0.15 | -0.0105 | -6.54% | 0.172 | 0.172 | 0.1445 | 0 |
Mar 08 2024 | 0.1605 | 0.004 | 2.56% | 0.1635 | 0.1675 | 0.1595 | 0 |
Mar 07 2024 | 0.1565 | -0.0015 | -0.95% | 0.1535 | 0.157 | 0.1505 | 0 |
Mar 06 2024 | 0.158 | 0.0145 | 10.10% | 0.1515 | 0.162 | 0.1505 | 2,000 |
Mar 05 2024 | 0.1435 | 0.009 | 6.69% | 0.135 | 0.145 | 0.126 | 0 |
Mar 04 2024 | 0.1345 | 0.0025 | 1.89% | 0.1285 | 0.1405 | 0.1285 | 0 |