P1RZ77 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 24 2024 | 0.1005 | 0.001 | 1.01% | 0.095 | 0.1005 | 0.095 | 50,000 |
May 23 2024 | 0.0995 | -0.0005 | -0.50% | 0.10 | 0.101 | 0.0965 | 0 |
May 22 2024 | 0.10 | -0.0005 | -0.50% | 0.1025 | 0.103 | 0.099 | 0 |
May 21 2024 | 0.1005 | -0.0015 | -1.47% | 0.103 | 0.104 | 0.0995 | 0 |
May 20 2024 | 0.102 | -0.003 | -2.86% | 0.1085 | 0.1095 | 0.1015 | 0 |
May 17 2024 | 0.105 | 0.001 | 0.96% | 0.106 | 0.1065 | 0.1035 | 0 |
May 16 2024 | 0.104 | -0.0005 | -0.48% | 0.106 | 0.1065 | 0.1025 | 0 |
May 15 2024 | 0.1045 | 0.0015 | 1.46% | 0.106 | 0.106 | 0.101 | 0 |
May 14 2024 | 0.103 | 0.0075 | 7.85% | 0.0965 | 0.1045 | 0.096 | 0 |
May 13 2024 | 0.0955 | 0.003 | 3.24% | 0.0965 | 0.0965 | 0.093 | 0 |
May 10 2024 | 0.0925 | 0.0015 | 1.65% | 0.093 | 0.0935 | 0.091 | 0 |
May 09 2024 | 0.091 | -0.002 | -2.15% | 0.094 | 0.094 | 0.088 | 25,000 |
May 08 2024 | 0.093 | 0.00 | 0.00% | 0.0945 | 0.0955 | 0.09 | 0 |
May 07 2024 | 0.093 | 0.0035 | 3.91% | 0.092 | 0.0935 | 0.0905 | 0 |
May 06 2024 | 0.0895 | 0.0085 | 10.49% | 0.086 | 0.0905 | 0.0845 | 0 |
May 03 2024 | 0.081 | -0.0125 | -13.37% | 0.095 | 0.0955 | 0.0795 | 0 |
May 02 2024 | 0.0935 | 0.005 | 5.65% | 0.0905 | 0.0935 | 0.089 | 0 |
Apr 30 2024 | 0.0885 | -0.001 | -1.12% | 0.0905 | 0.0925 | 0.0885 | 0 |
Apr 29 2024 | 0.0895 | 0.00 | 0.00% | 0.091 | 0.092 | 0.088 | 0 |
Apr 26 2024 | 0.0895 | 0.0035 | 4.07% | 0.0905 | 0.0905 | 0.086 | 0 |
Apr 25 2024 | 0.086 | -0.001 | -1.15% | 0.0895 | 0.0895 | 0.0845 | 0 |
Apr 24 2024 | 0.087 | -0.0005 | -0.57% | 0.09 | 0.091 | 0.086 | 10,000 |
Apr 23 2024 | 0.0875 | 0.009 | 11.46% | 0.0825 | 0.0875 | 0.0805 | 5,000 |
Apr 22 2024 | 0.0785 | 0.004 | 5.37% | 0.077 | 0.08 | 0.077 | 10,000 |
Apr 19 2024 | 0.0745 | 0.0025 | 3.47% | 0.07 | 0.0745 | 0.0695 | 0 |
Apr 18 2024 | 0.072 | 0.003 | 4.35% | 0.071 | 0.072 | 0.0685 | 0 |
Apr 17 2024 | 0.069 | 0.0045 | 6.98% | 0.064 | 0.0695 | 0.064 | 0 |
Apr 16 2024 | 0.0645 | -0.006 | -8.51% | 0.069 | 0.069 | 0.064 | 0 |
Apr 15 2024 | 0.0705 | 0.0025 | 3.68% | 0.0705 | 0.0745 | 0.07 | 0 |
Apr 12 2024 | 0.068 | 0.0005 | 0.74% | 0.0705 | 0.072 | 0.0675 | 0 |
Apr 11 2024 | 0.0675 | -0.006 | -8.16% | 0.075 | 0.075 | 0.0645 | 0 |
Apr 10 2024 | 0.0735 | 0.004 | 5.76% | 0.072 | 0.074 | 0.0685 | 13,000 |
Apr 09 2024 | 0.0695 | -0.0045 | -6.08% | 0.074 | 0.0745 | 0.0685 | 0 |
Apr 08 2024 | 0.074 | 0.003 | 4.23% | 0.0735 | 0.074 | 0.0705 | 0 |
Apr 05 2024 | 0.071 | -0.0055 | -7.19% | 0.071 | 0.0715 | 0.0665 | 0 |
Apr 04 2024 | 0.0765 | -0.001 | -1.29% | 0.0795 | 0.0795 | 0.076 | 0 |
Apr 03 2024 | 0.0775 | 0.004 | 5.44% | 0.074 | 0.078 | 0.074 | 0 |
Apr 02 2024 | 0.0735 | -0.0005 | -0.68% | 0.0765 | 0.0775 | 0.0735 | 0 |
Mar 28 2024 | 0.074 | 0.0005 | 0.68% | 0.075 | 0.076 | 0.0735 | 0 |
Mar 27 2024 | 0.0735 | 0.00 | 0.00% | 0.0735 | 0.075 | 0.073 | 0 |
Mar 26 2024 | 0.0735 | 0.002 | 2.80% | 0.071 | 0.0745 | 0.071 | 0 |
Mar 25 2024 | 0.0715 | 0.002 | 2.88% | 0.0715 | 0.072 | 0.0685 | 0 |
Mar 22 2024 | 0.0695 | 0.0005 | 0.72% | 0.069 | 0.0705 | 0.0675 | 8,000 |
Mar 21 2024 | 0.069 | 0.0025 | 3.76% | 0.0685 | 0.069 | 0.0675 | 0 |
Mar 20 2024 | 0.0665 | -0.0005 | -0.75% | 0.0685 | 0.069 | 0.065 | 0 |
Mar 19 2024 | 0.067 | 0.004 | 6.35% | 0.0635 | 0.0675 | 0.0635 | 0 |
Mar 18 2024 | 0.063 | 0.0005 | 0.80% | 0.0675 | 0.068 | 0.062 | 0 |
Mar 15 2024 | 0.0625 | 0.004 | 6.84% | 0.0605 | 0.063 | 0.0575 | 0 |
Mar 14 2024 | 0.0585 | -0.001 | -1.68% | 0.0615 | 0.0615 | 0.058 | 0 |
Mar 13 2024 | 0.0595 | 0.004 | 7.21% | 0.058 | 0.061 | 0.0565 | 0 |
Mar 12 2024 | 0.0555 | 0.005 | 9.90% | 0.053 | 0.056 | 0.052 | 10,000 |
Mar 11 2024 | 0.0505 | -0.0015 | -2.88% | 0.053 | 0.053 | 0.047 | 0 |
Mar 08 2024 | 0.052 | 0.0015 | 2.97% | 0.0515 | 0.053 | 0.0515 | 0 |
Mar 07 2024 | 0.0505 | -0.0025 | -4.72% | 0.054 | 0.054 | 0.0505 | 35,500 |
Mar 06 2024 | 0.053 | 0.0045 | 9.28% | 0.0505 | 0.0535 | 0.05 | 0 |
Mar 05 2024 | 0.0485 | 0.003 | 6.59% | 0.0475 | 0.0495 | 0.047 | 0 |
Mar 04 2024 | 0.0455 | 0.001 | 2.25% | 0.0445 | 0.0455 | 0.0445 | 0 |
Mar 01 2024 | 0.0445 | 0.0035 | 8.54% | 0.0435 | 0.0465 | 0.041 | 0 |
Feb 29 2024 | 0.041 | -0.0005 | -1.20% | 0.0435 | 0.0435 | 0.0405 | 0 |
Feb 28 2024 | 0.0415 | 0.0005 | 1.22% | 0.0435 | 0.0435 | 0.0405 | 0 |
Feb 27 2024 | 0.041 | -0.0005 | -1.20% | 0.0435 | 0.0435 | 0.04 | 0 |
Feb 26 2024 | 0.0415 | 0.001 | 2.47% | 0.0415 | 0.042 | 0.04 | 50,000 |