P1SBF0 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 22 2024 | 0.0355 | 0.006 | 20.34% | 0.032 | 0.0395 | 0.0305 | 0 |
May 21 2024 | 0.0295 | -0.0005 | -1.67% | 0.0315 | 0.037 | 0.0285 | 0 |
May 20 2024 | 0.03 | 0.0045 | 17.65% | 0.0285 | 0.03 | 0.0235 | 500 |
May 17 2024 | 0.0255 | 0.001 | 4.08% | 0.0285 | 0.0295 | 0.0235 | 200,000 |
May 16 2024 | 0.0245 | 0.001 | 4.26% | 0.027 | 0.027 | 0.022 | 0 |
May 15 2024 | 0.0235 | -0.0095 | -28.79% | 0.034 | 0.034 | 0.023 | 300,000 |
May 14 2024 | 0.033 | 0.003 | 10.00% | 0.033 | 0.033 | 0.0275 | 100,000 |
May 13 2024 | 0.03 | -0.0005 | -1.64% | 0.0355 | 0.037 | 0.0295 | 0 |
May 10 2024 | 0.0305 | -0.021 | -40.78% | 0.0415 | 0.0415 | 0.0305 | 100,000 |
May 09 2024 | 0.0515 | -0.0035 | -6.36% | 0.0585 | 0.0585 | 0.051 | 0 |
May 08 2024 | 0.055 | -0.006 | -9.84% | 0.0645 | 0.0655 | 0.054 | 0 |
May 07 2024 | 0.061 | -0.0045 | -6.87% | 0.065 | 0.0675 | 0.0605 | 0 |
May 06 2024 | 0.0655 | -0.0075 | -10.27% | 0.074 | 0.075 | 0.064 | 0 |
May 03 2024 | 0.073 | 0.001 | 1.39% | 0.0735 | 0.075 | 0.068 | 0 |
May 02 2024 | 0.072 | -0.006 | -7.69% | 0.081 | 0.0815 | 0.0695 | 0 |
Apr 30 2024 | 0.078 | -0.0005 | -0.64% | 0.0795 | 0.08 | 0.073 | 0 |
Apr 29 2024 | 0.0785 | -0.0075 | -8.72% | 0.086 | 0.0865 | 0.076 | 0 |
Apr 26 2024 | 0.086 | -0.0065 | -7.03% | 0.09 | 0.0905 | 0.084 | 0 |
Apr 25 2024 | 0.0925 | 0.004 | 4.52% | 0.0915 | 0.098 | 0.0865 | 0 |
Apr 24 2024 | 0.0885 | 0.0035 | 4.12% | 0.0845 | 0.0915 | 0.0845 | 0 |
Apr 23 2024 | 0.085 | -0.0075 | -8.11% | 0.093 | 0.0935 | 0.084 | 0 |
Apr 22 2024 | 0.0925 | -0.009 | -8.87% | 0.0985 | 0.105 | 0.092 | 0 |
Apr 19 2024 | 0.1015 | -0.0065 | -6.02% | 0.117 | 0.117 | 0.1005 | 0 |
Apr 18 2024 | 0.108 | -0.0095 | -8.09% | 0.117 | 0.117 | 0.108 | 0 |
Apr 17 2024 | 0.1175 | 0.0015 | 1.29% | 0.119 | 0.1205 | 0.112 | 0 |
Apr 16 2024 | 0.116 | 0.0055 | 4.98% | 0.1175 | 0.118 | 0.109 | 0 |
Apr 15 2024 | 0.1105 | 0.001 | 0.91% | 0.108 | 0.1105 | 0.1055 | 0 |
Apr 12 2024 | 0.1095 | -0.016 | -12.75% | 0.121 | 0.1215 | 0.105 | 0 |
Apr 11 2024 | 0.1255 | -0.0005 | -0.40% | 0.1265 | 0.1275 | 0.118 | 0 |
Apr 10 2024 | 0.126 | 0.0125 | 11.01% | 0.115 | 0.1285 | 0.111 | 0 |
Apr 09 2024 | 0.1135 | 0.0085 | 8.10% | 0.105 | 0.1145 | 0.1035 | 0 |
Apr 08 2024 | 0.105 | -0.0005 | -0.47% | 0.106 | 0.106 | 0.101 | 0 |
Apr 05 2024 | 0.1055 | 0.015 | 16.57% | 0.0975 | 0.106 | 0.095 | 0 |
Apr 04 2024 | 0.0905 | -0.0055 | -5.73% | 0.0985 | 0.0985 | 0.0885 | 0 |
Apr 03 2024 | 0.096 | 0.0005 | 0.52% | 0.098 | 0.099 | 0.094 | 0 |
Apr 02 2024 | 0.0955 | 0.011 | 13.02% | 0.083 | 0.0955 | 0.082 | 0 |
Mar 28 2024 | 0.0845 | 0.004 | 4.97% | 0.08 | 0.0845 | 0.0785 | 0 |
Mar 27 2024 | 0.0805 | -0.006 | -6.94% | 0.089 | 0.09 | 0.0805 | 0 |
Mar 26 2024 | 0.0865 | -0.001 | -1.14% | 0.0835 | 0.087 | 0.0795 | 0 |
Mar 25 2024 | 0.0875 | 0.0005 | 0.57% | 0.0845 | 0.0915 | 0.0845 | 0 |
Mar 22 2024 | 0.087 | -0.0015 | -1.69% | 0.0815 | 0.0965 | 0.08 | 0 |
Mar 21 2024 | 0.0885 | 0.0035 | 4.12% | 0.0835 | 0.0885 | 0.08 | 0 |
Mar 20 2024 | 0.085 | -0.002 | -2.30% | 0.089 | 0.0895 | 0.0825 | 0 |
Mar 19 2024 | 0.087 | -0.0015 | -1.69% | 0.0945 | 0.096 | 0.087 | 0 |
Mar 18 2024 | 0.0885 | 0.0065 | 7.93% | 0.0845 | 0.091 | 0.081 | 0 |
Mar 15 2024 | 0.082 | -0.001 | -1.20% | 0.0835 | 0.0835 | 0.0775 | 0 |
Mar 14 2024 | 0.083 | 0.007 | 9.21% | 0.0765 | 0.0845 | 0.074 | 0 |
Mar 13 2024 | 0.076 | -0.0045 | -5.59% | 0.0815 | 0.082 | 0.0725 | 0 |
Mar 12 2024 | 0.0805 | 0.0015 | 1.90% | 0.0795 | 0.0815 | 0.077 | 0 |
Mar 11 2024 | 0.079 | -0.0035 | -4.24% | 0.086 | 0.088 | 0.076 | 0 |
Mar 08 2024 | 0.0825 | 0.00 | 0.00% | 0.0855 | 0.0855 | 0.0785 | 0 |
Mar 07 2024 | 0.0825 | -0.002 | -2.37% | 0.0875 | 0.088 | 0.078 | 0 |
Mar 06 2024 | 0.0845 | -0.007 | -7.65% | 0.0935 | 0.094 | 0.0815 | 0 |
Mar 05 2024 | 0.0915 | -0.0125 | -12.02% | 0.1065 | 0.1065 | 0.0905 | 0 |
Mar 04 2024 | 0.104 | -0.0005 | -0.48% | 0.105 | 0.106 | 0.10 | 0 |
Mar 01 2024 | 0.1045 | 0.0005 | 0.48% | 0.106 | 0.107 | 0.0995 | 0 |
Feb 29 2024 | 0.104 | -0.003 | -2.80% | 0.1045 | 0.106 | 0.1015 | 0 |
Feb 28 2024 | 0.107 | 0.0075 | 7.54% | 0.1055 | 0.1085 | 0.0995 | 0 |
Feb 27 2024 | 0.0995 | -0.004 | -3.86% | 0.107 | 0.107 | 0.0995 | 0 |
Feb 26 2024 | 0.1035 | 0.0055 | 5.61% | 0.0985 | 0.104 | 0.098 | 0 |
Feb 23 2024 | 0.098 | -0.001 | -1.01% | 0.1005 | 0.1015 | 0.0965 | 0 |