P1TTA1 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 04 2024 | 0.247 | -0.01 | -3.89% | 0.2635 | 0.2635 | 0.2365 | 0 |
Jun 03 2024 | 0.257 | 0.0065 | 2.59% | 0.2875 | 0.2885 | 0.2485 | 0 |
May 31 2024 | 0.2505 | -0.0205 | -7.56% | 0.283 | 0.283 | 0.241 | 0 |
May 30 2024 | 0.271 | 0.0475 | 21.25% | 0.223 | 0.2735 | 0.2155 | 0 |
May 29 2024 | 0.2235 | -0.05 | -18.28% | 0.259 | 0.2615 | 0.221 | 0 |
May 28 2024 | 0.2735 | -0.0055 | -1.97% | 0.2885 | 0.2915 | 0.264 | 0 |
May 27 2024 | 0.279 | -0.009 | -3.13% | 0.2935 | 0.2945 | 0.2705 | 0 |
May 24 2024 | 0.288 | 0.005 | 1.77% | 0.2725 | 0.2945 | 0.2725 | 0 |
May 23 2024 | 0.283 | 0.0055 | 1.98% | 0.2995 | 0.302 | 0.272 | 46,000 |
May 22 2024 | 0.2775 | -0.0335 | -10.77% | 0.32 | 0.32 | 0.2715 | 0 |
May 21 2024 | 0.311 | -0.034 | -9.86% | 0.342 | 0.343 | 0.2795 | 0 |
May 20 2024 | 0.345 | 0.031 | 9.87% | 0.332 | 0.356 | 0.32 | 0 |
May 17 2024 | 0.314 | -0.003 | -0.95% | 0.329 | 0.329 | 0.303 | 0 |
May 16 2024 | 0.317 | 0.034 | 12.01% | 0.295 | 0.321 | 0.29 | 0 |
May 15 2024 | 0.283 | -0.0075 | -2.58% | 0.30 | 0.303 | 0.2815 | 0 |
May 14 2024 | 0.2905 | 0.0245 | 9.21% | 0.2755 | 0.2915 | 0.259 | 0 |
May 13 2024 | 0.266 | 0.011 | 4.31% | 0.2725 | 0.2765 | 0.2525 | 0 |
May 10 2024 | 0.255 | 0.0005 | 0.20% | 0.262 | 0.2875 | 0.2215 | 2,000 |
May 09 2024 | 0.2545 | -0.0165 | -6.09% | 0.281 | 0.285 | 0.1935 | 4,000 |
May 08 2024 | 0.271 | 0.0125 | 4.84% | 0.2655 | 0.2795 | 0.2515 | 4,000 |
May 07 2024 | 0.2585 | 0.015 | 6.16% | 0.2535 | 0.2585 | 0.2455 | 4,000 |
May 06 2024 | 0.2435 | 0.0305 | 14.32% | 0.2225 | 0.2435 | 0.2145 | 0 |
May 03 2024 | 0.213 | 0.0075 | 3.65% | 0.222 | 0.226 | 0.207 | 0 |
May 02 2024 | 0.2055 | -0.0115 | -5.30% | 0.217 | 0.2285 | 0.2055 | 0 |
Apr 30 2024 | 0.217 | 0.0005 | 0.23% | 0.2255 | 0.228 | 0.2085 | 0 |
Apr 29 2024 | 0.2165 | 0.001 | 0.46% | 0.2275 | 0.2285 | 0.204 | 0 |
Apr 26 2024 | 0.2155 | 0.0285 | 15.24% | 0.212 | 0.2195 | 0.1975 | 5,000 |
Apr 25 2024 | 0.187 | -0.0305 | -14.02% | 0.2235 | 0.2255 | 0.1825 | 0 |
Apr 24 2024 | 0.2175 | -0.008 | -3.55% | 0.245 | 0.245 | 0.21 | 0 |
Apr 23 2024 | 0.2255 | 0.03 | 15.35% | 0.2105 | 0.228 | 0.2075 | 2,000 |
Apr 22 2024 | 0.1955 | 0.0135 | 7.42% | 0.197 | 0.204 | 0.1895 | 5,000 |
Apr 19 2024 | 0.182 | -0.0105 | -5.45% | 0.184 | 0.196 | 0.166 | 4,000 |
Apr 18 2024 | 0.1925 | -0.007 | -3.51% | 0.206 | 0.2065 | 0.1835 | 0 |
Apr 17 2024 | 0.1995 | 0.019 | 10.53% | 0.183 | 0.2095 | 0.18 | 0 |
Apr 16 2024 | 0.1805 | -0.0275 | -13.22% | 0.192 | 0.192 | 0.175 | 0 |
Apr 15 2024 | 0.208 | 0.014 | 7.22% | 0.2055 | 0.2265 | 0.2015 | 0 |
Apr 12 2024 | 0.194 | -0.0075 | -3.72% | 0.2235 | 0.2265 | 0.1925 | 0 |
Apr 11 2024 | 0.2015 | -0.011 | -5.18% | 0.219 | 0.2205 | 0.192 | 0 |
Apr 10 2024 | 0.2125 | 0.0055 | 2.66% | 0.2195 | 0.2285 | 0.1995 | 0 |
Apr 09 2024 | 0.207 | -0.028 | -11.91% | 0.238 | 0.2385 | 0.204 | 0 |
Apr 08 2024 | 0.235 | 0.0205 | 9.56% | 0.2205 | 0.238 | 0.211 | 0 |
Apr 05 2024 | 0.2145 | -0.035 | -14.03% | 0.2325 | 0.234 | 0.20 | 0 |
Apr 04 2024 | 0.2495 | 0.0545 | 27.95% | 0.2025 | 0.25 | 0.202 | 10,000 |
Apr 03 2024 | 0.195 | -0.0005 | -0.26% | 0.199 | 0.204 | 0.1885 | 1,300 |
Apr 02 2024 | 0.1955 | -0.079 | -28.78% | 0.2835 | 0.2865 | 0.1945 | 1,500 |
Mar 28 2024 | 0.2745 | 0.0015 | 0.55% | 0.2865 | 0.331 | 0.2665 | 0 |
Mar 27 2024 | 0.273 | 0.0155 | 6.02% | 0.263 | 0.278 | 0.261 | 0 |
Mar 26 2024 | 0.2575 | -0.0065 | -2.46% | 0.2765 | 0.2765 | 0.2525 | 0 |
Mar 25 2024 | 0.264 | 0.0055 | 2.13% | 0.2645 | 0.2655 | 0.2475 | 0 |
Mar 22 2024 | 0.2585 | -0.013 | -4.79% | 0.271 | 0.271 | 0.2505 | 1,200 |
Mar 21 2024 | 0.2715 | 0.024 | 9.70% | 0.275 | 0.275 | 0.2555 | 1,000 |
Mar 20 2024 | 0.2475 | -0.008 | -3.13% | 0.257 | 0.2575 | 0.24 | 0 |
Mar 19 2024 | 0.2555 | 0.002 | 0.79% | 0.243 | 0.2625 | 0.216 | 0 |
Mar 18 2024 | 0.2535 | -0.009 | -3.43% | 0.2735 | 0.2735 | 0.246 | 0 |
Mar 15 2024 | 0.2625 | 0.0045 | 1.74% | 0.2605 | 0.266 | 0.246 | 0 |
Mar 14 2024 | 0.258 | -0.0105 | -3.91% | 0.2795 | 0.2825 | 0.253 | 0 |
Mar 13 2024 | 0.2685 | 0.0455 | 20.40% | 0.232 | 0.273 | 0.2255 | 14,000 |
Mar 12 2024 | 0.223 | 0.015 | 7.21% | 0.2235 | 0.224 | 0.1945 | 0 |
Mar 11 2024 | 0.208 | -0.017 | -7.56% | 0.221 | 0.224 | 0.198 | 10,000 |
Mar 08 2024 | 0.225 | -0.112 | -33.23% | 0.342 | 0.343 | 0.18 | 15,000 |
Mar 07 2024 | 0.337 | -0.10 | -22.88% | 0.435 | 0.437 | 0.316 | 2,000 |