P1RYO6 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 24 2024 | 0.347 | -0.004 | -1.14% | 0.328 | 0.349 | 0.326 | 0 |
May 23 2024 | 0.351 | 0.018 | 5.41% | 0.35 | 0.359 | 0.337 | 0 |
May 22 2024 | 0.333 | -0.021 | -5.93% | 0.373 | 0.373 | 0.332 | 0 |
May 21 2024 | 0.354 | -0.041 | -10.38% | 0.346 | 0.358 | 0.314 | 0 |
May 20 2024 | 0.395 | 0.017 | 4.50% | 0.379 | 0.409 | 0.379 | 20,000 |
May 17 2024 | 0.378 | 0.008 | 2.16% | 0.37 | 0.378 | 0.362 | 0 |
May 16 2024 | 0.37 | 0.019 | 5.41% | 0.36 | 0.374 | 0.357 | 0 |
May 15 2024 | 0.351 | -0.004 | -1.13% | 0.394 | 0.401 | 0.349 | 0 |
May 14 2024 | 0.355 | 0.018 | 5.34% | 0.351 | 0.358 | 0.323 | 60,000 |
May 13 2024 | 0.337 | 0.013 | 4.01% | 0.339 | 0.339 | 0.32 | 0 |
May 10 2024 | 0.324 | 0.024 | 8.00% | 0.312 | 0.334 | 0.312 | 40,000 |
May 09 2024 | 0.30 | 0.0205 | 7.33% | 0.2885 | 0.302 | 0.278 | 40,000 |
May 08 2024 | 0.2795 | -0.0075 | -2.61% | 0.297 | 0.303 | 0.2695 | 0 |
May 07 2024 | 0.287 | 0.059 | 25.88% | 0.2475 | 0.29 | 0.237 | 40,000 |
May 06 2024 | 0.228 | 0.02 | 9.62% | 0.223 | 0.2325 | 0.21 | 100,000 |
May 03 2024 | 0.208 | -0.012 | -5.45% | 0.2305 | 0.2335 | 0.2045 | 0 |
May 02 2024 | 0.22 | 0.0245 | 12.53% | 0.201 | 0.2245 | 0.198 | 30,000 |
Apr 30 2024 | 0.1955 | -0.0025 | -1.26% | 0.213 | 0.2135 | 0.1935 | 20,000 |
Apr 29 2024 | 0.198 | 0.0065 | 3.39% | 0.197 | 0.206 | 0.1905 | 0 |
Apr 26 2024 | 0.1915 | 0.007 | 3.79% | 0.2135 | 0.2165 | 0.1795 | 0 |
Apr 25 2024 | 0.1845 | -0.0265 | -12.56% | 0.214 | 0.217 | 0.1725 | 0 |
Apr 24 2024 | 0.211 | -0.0035 | -1.63% | 0.247 | 0.247 | 0.2065 | 0 |
Apr 23 2024 | 0.2145 | 0.0235 | 12.30% | 0.2065 | 0.2195 | 0.1965 | 20,000 |
Apr 22 2024 | 0.191 | 0.01 | 5.52% | 0.2005 | 0.2005 | 0.189 | 0 |
Apr 19 2024 | 0.181 | 0.008 | 4.62% | 0.16 | 0.184 | 0.1565 | 50,000 |
Apr 18 2024 | 0.173 | 0.005 | 2.98% | 0.1815 | 0.1825 | 0.161 | 0 |
Apr 17 2024 | 0.168 | 0.0125 | 8.04% | 0.1475 | 0.1795 | 0.1475 | 0 |
Apr 16 2024 | 0.1555 | -0.0225 | -12.64% | 0.1635 | 0.166 | 0.1465 | 0 |
Apr 15 2024 | 0.178 | -0.009 | -4.81% | 0.2015 | 0.2015 | 0.1755 | 50,000 |
Apr 12 2024 | 0.187 | 0.0185 | 10.98% | 0.197 | 0.20 | 0.182 | 19,950 |
Apr 11 2024 | 0.1685 | -0.026 | -13.37% | 0.1995 | 0.201 | 0.157 | 50,000 |
Apr 10 2024 | 0.1945 | 0.012 | 6.58% | 0.194 | 0.204 | 0.177 | 0 |
Apr 09 2024 | 0.1825 | -0.037 | -16.86% | 0.226 | 0.227 | 0.178 | 30,000 |
Apr 08 2024 | 0.2195 | 0.0175 | 8.66% | 0.20 | 0.22 | 0.198 | 50,000 |
Apr 05 2024 | 0.202 | -0.017 | -7.76% | 0.2085 | 0.211 | 0.183 | 40,000 |
Apr 04 2024 | 0.219 | -0.0225 | -9.32% | 0.2495 | 0.2525 | 0.2185 | 20,000 |
Apr 03 2024 | 0.2415 | -0.0015 | -0.62% | 0.238 | 0.254 | 0.238 | 60,000 |
Apr 02 2024 | 0.243 | -0.011 | -4.33% | 0.2605 | 0.2675 | 0.233 | 30,000 |
Mar 28 2024 | 0.254 | -0.0155 | -5.75% | 0.2595 | 0.2625 | 0.2495 | 0 |
Mar 27 2024 | 0.2695 | 0.0095 | 3.65% | 0.2785 | 0.279 | 0.2575 | 70,000 |
Mar 26 2024 | 0.26 | 0.0075 | 2.97% | 0.2695 | 0.2695 | 0.2505 | 0 |
Mar 25 2024 | 0.2525 | 0.0205 | 8.84% | 0.2375 | 0.254 | 0.23 | 0 |
Mar 22 2024 | 0.232 | 0.00 | 0.00% | 0.2315 | 0.2355 | 0.2235 | 0 |
Mar 21 2024 | 0.232 | 0.0175 | 8.16% | 0.2205 | 0.2395 | 0.2205 | 100,000 |
Mar 20 2024 | 0.2145 | 0.0055 | 2.63% | 0.2125 | 0.215 | 0.2045 | 0 |
Mar 19 2024 | 0.209 | 0.014 | 7.18% | 0.198 | 0.209 | 0.19 | 0 |
Mar 18 2024 | 0.195 | -0.01 | -4.88% | 0.2235 | 0.2235 | 0.1895 | 0 |
Mar 15 2024 | 0.205 | 0.018 | 9.63% | 0.197 | 0.2085 | 0.187 | 0 |
Mar 14 2024 | 0.187 | 0.001 | 0.54% | 0.192 | 0.194 | 0.1785 | 80,000 |
Mar 13 2024 | 0.186 | 0.007 | 3.91% | 0.185 | 0.20 | 0.175 | 50,000 |
Mar 12 2024 | 0.179 | 0.0195 | 12.23% | 0.186 | 0.1885 | 0.168 | 100,000 |
Mar 11 2024 | 0.1595 | 0.007 | 4.59% | 0.1515 | 0.16 | 0.146 | 0 |
Mar 08 2024 | 0.1525 | 0.00 | 0.00% | 0.164 | 0.164 | 0.1485 | 100,000 |
Mar 07 2024 | 0.1525 | 0.0015 | 0.99% | 0.1525 | 0.159 | 0.1455 | 100,000 |
Mar 06 2024 | 0.151 | -0.0075 | -4.73% | 0.1695 | 0.17 | 0.147 | 200,000 |
Mar 05 2024 | 0.1585 | 0.0015 | 0.96% | 0.161 | 0.165 | 0.1515 | 0 |
Mar 04 2024 | 0.157 | 0.0025 | 1.62% | 0.1665 | 0.1665 | 0.144 | 0 |
Mar 01 2024 | 0.1545 | -0.0005 | -0.32% | 0.168 | 0.168 | 0.149 | 0 |
Feb 29 2024 | 0.155 | 0.0045 | 2.99% | 0.162 | 0.162 | 0.147 | 0 |
Feb 28 2024 | 0.1505 | -0.0015 | -0.99% | 0.1565 | 0.1565 | 0.136 | 0 |
Feb 27 2024 | 0.152 | -0.0125 | -7.60% | 0.167 | 0.17 | 0.1375 | 0 |
Feb 26 2024 | 0.1645 | 0.0115 | 7.52% | 0.1575 | 0.171 | 0.155 | 0 |