P1TSO4 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 27 2024 | 0.0095 | 0.00 | 0.00% | 0.0095 | 0.0095 | 0.0095 | 0 |
May 24 2024 | 0.0095 | 0.00 | 0.00% | 0.0095 | 0.0095 | 0.0095 | 0 |
May 23 2024 | 0.0095 | 0.0005 | 5.56% | 0.0085 | 0.0105 | 0.007 | 0 |
May 22 2024 | 0.009 | -0.0005 | -5.26% | 0.0095 | 0.0105 | 0.009 | 0 |
May 21 2024 | 0.0095 | -0.0015 | -13.64% | 0.011 | 0.0125 | 0.0095 | 0 |
May 20 2024 | 0.011 | -0.003 | -21.43% | 0.013 | 0.014 | 0.011 | 0 |
May 17 2024 | 0.014 | 0.00 | 0.00% | 0.0145 | 0.016 | 0.0135 | 0 |
May 16 2024 | 0.014 | -0.0025 | -15.15% | 0.0155 | 0.0165 | 0.014 | 0 |
May 15 2024 | 0.0165 | -0.005 | -23.26% | 0.021 | 0.022 | 0.016 | 0 |
May 14 2024 | 0.0215 | -0.003 | -12.24% | 0.025 | 0.0265 | 0.0215 | 0 |
May 13 2024 | 0.0245 | -0.0025 | -9.26% | 0.0235 | 0.025 | 0.023 | 0 |
May 10 2024 | 0.027 | -0.001 | -3.57% | 0.0285 | 0.0285 | 0.025 | 0 |
May 09 2024 | 0.028 | -0.001 | -3.45% | 0.0295 | 0.0305 | 0.0275 | 0 |
May 08 2024 | 0.029 | -0.001 | -3.33% | 0.031 | 0.0355 | 0.028 | 0 |
May 07 2024 | 0.03 | -0.007 | -18.92% | 0.0325 | 0.0345 | 0.03 | 800 |
May 06 2024 | 0.037 | -0.011 | -22.92% | 0.042 | 0.042 | 0.037 | 0 |
May 03 2024 | 0.048 | -0.0385 | -44.51% | 0.057 | 0.063 | 0.045 | 0 |
May 02 2024 | 0.0865 | 0.008 | 10.19% | 0.096 | 0.102 | 0.0835 | 0 |
Apr 30 2024 | 0.0785 | 0.007 | 9.79% | 0.0695 | 0.079 | 0.069 | 0 |
Apr 29 2024 | 0.0715 | -0.011 | -13.33% | 0.073 | 0.0775 | 0.0695 | 0 |
Apr 26 2024 | 0.0825 | -0.057 | -40.86% | 0.088 | 0.097 | 0.0785 | 0 |
Apr 25 2024 | 0.1395 | 0.0305 | 27.98% | 0.1365 | 0.1525 | 0.1185 | 0 |
Apr 24 2024 | 0.109 | -0.011 | -9.17% | 0.0975 | 0.1105 | 0.094 | 0 |
Apr 23 2024 | 0.12 | -0.0815 | -40.45% | 0.1615 | 0.162 | 0.118 | 0 |
Apr 22 2024 | 0.2015 | 0.014 | 7.47% | 0.1975 | 0.206 | 0.1825 | 0 |
Apr 19 2024 | 0.1875 | 0.05 | 36.36% | 0.223 | 0.223 | 0.1665 | 0 |
Apr 18 2024 | 0.1375 | -0.0015 | -1.08% | 0.142 | 0.1665 | 0.135 | 0 |
Apr 17 2024 | 0.139 | 0.004 | 2.96% | 0.1435 | 0.144 | 0.1215 | 0 |
Apr 16 2024 | 0.135 | 0.029 | 27.36% | 0.15 | 0.1555 | 0.135 | 0 |
Apr 15 2024 | 0.106 | -0.005 | -4.50% | 0.10 | 0.106 | 0.0885 | 0 |
Apr 12 2024 | 0.111 | 0.0125 | 12.69% | 0.0755 | 0.118 | 0.075 | 0 |
Apr 11 2024 | 0.0985 | -0.003 | -2.96% | 0.099 | 0.1115 | 0.0935 | 0 |
Apr 10 2024 | 0.1015 | 0.0025 | 2.53% | 0.0865 | 0.1125 | 0.0835 | 0 |
Apr 09 2024 | 0.099 | 0.0075 | 8.20% | 0.092 | 0.107 | 0.086 | 0 |
Apr 08 2024 | 0.0915 | -0.0145 | -13.68% | 0.0985 | 0.103 | 0.0895 | 0 |
Apr 05 2024 | 0.106 | 0.0295 | 38.56% | 0.119 | 0.1225 | 0.102 | 0 |
Apr 04 2024 | 0.0765 | -0.006 | -7.27% | 0.085 | 0.085 | 0.0745 | 0 |
Apr 03 2024 | 0.0825 | -0.0165 | -16.67% | 0.098 | 0.103 | 0.0825 | 34,000 |
Apr 02 2024 | 0.099 | 0.0195 | 24.53% | 0.082 | 0.1055 | 0.0795 | 0 |
Mar 28 2024 | 0.0795 | -0.008 | -9.14% | 0.082 | 0.085 | 0.079 | 0 |
Mar 27 2024 | 0.0875 | 0.006 | 7.36% | 0.0845 | 0.091 | 0.08 | 0 |
Mar 26 2024 | 0.0815 | -0.0065 | -7.39% | 0.082 | 0.0845 | 0.0805 | 0 |
Mar 25 2024 | 0.088 | -0.003 | -3.30% | 0.091 | 0.0965 | 0.0865 | 0 |
Mar 22 2024 | 0.091 | 0.005 | 5.81% | 0.0925 | 0.098 | 0.0895 | 0 |
Mar 21 2024 | 0.086 | -0.0365 | -29.80% | 0.0915 | 0.094 | 0.0855 | 0 |
Mar 20 2024 | 0.1225 | -0.0145 | -10.58% | 0.1295 | 0.132 | 0.1225 | 0 |
Mar 19 2024 | 0.137 | 0.0015 | 1.11% | 0.1455 | 0.157 | 0.1365 | 0 |
Mar 18 2024 | 0.1355 | -0.0285 | -17.38% | 0.1505 | 0.1505 | 0.1315 | 0 |
Mar 15 2024 | 0.164 | 0.028 | 20.59% | 0.1435 | 0.1645 | 0.134 | 0 |
Mar 14 2024 | 0.136 | 0.0045 | 3.42% | 0.1225 | 0.139 | 0.119 | 0 |
Mar 13 2024 | 0.1315 | 0.00 | 0.00% | 0.1195 | 0.1355 | 0.119 | 0 |
Mar 12 2024 | 0.1315 | -0.0305 | -18.83% | 0.145 | 0.1545 | 0.1265 | 0 |
Mar 11 2024 | 0.162 | 0.0275 | 20.45% | 0.1575 | 0.1705 | 0.1545 | 0 |
Mar 08 2024 | 0.1345 | 0.0055 | 4.26% | 0.1315 | 0.1345 | 0.116 | 0 |
Mar 07 2024 | 0.129 | -0.014 | -9.79% | 0.1635 | 0.1685 | 0.129 | 0 |
Mar 06 2024 | 0.143 | -0.014 | -8.92% | 0.157 | 0.1585 | 0.141 | 0 |
Mar 05 2024 | 0.157 | 0.0365 | 30.29% | 0.1325 | 0.16 | 0.1325 | 8,000 |
Mar 04 2024 | 0.1205 | -0.0075 | -5.86% | 0.1195 | 0.124 | 0.1175 | 0 |
Mar 01 2024 | 0.128 | -0.0205 | -13.80% | 0.134 | 0.145 | 0.127 | 0 |
Feb 29 2024 | 0.1485 | -0.004 | -2.62% | 0.161 | 0.169 | 0.141 | 0 |
Feb 28 2024 | 0.1525 | -0.0025 | -1.61% | 0.1505 | 0.163 | 0.1505 | 0 |