Register for streaming realtime charts, analysis tools, and prices.
P1XEU3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.2285 | 0.0365 | 19.01% | 0.1995 | 0.2365 | 0.1985 | 0 |
| May 21 2024 | 0.192 | -0.0095 | -4.71% | 0.2065 | 0.2125 | 0.187 | 0 |
| May 20 2024 | 0.2015 | -0.0195 | -8.82% | 0.1855 | 0.219 | 0.1795 | 0 |
| May 17 2024 | 0.221 | -0.0345 | -13.50% | 0.255 | 0.255 | 0.2065 | 0 |
| May 16 2024 | 0.2555 | 0.002 | 0.79% | 0.255 | 0.272 | 0.2495 | 0 |
| May 15 2024 | 0.2535 | -0.0605 | -19.27% | 0.303 | 0.304 | 0.251 | 0 |
| May 14 2024 | 0.314 | -0.031 | -8.99% | 0.328 | 0.344 | 0.308 | 0 |
| May 13 2024 | 0.345 | 0.048 | 16.16% | 0.313 | 0.345 | 0.312 | 0 |
| May 10 2024 | 0.297 | -0.046 | -13.41% | 0.311 | 0.311 | 0.2815 | 0 |
| May 09 2024 | 0.343 | -0.038 | -9.97% | 0.382 | 0.399 | 0.337 | 0 |
| May 08 2024 | 0.381 | -0.013 | -3.30% | 0.382 | 0.408 | 0.379 | 0 |
| May 07 2024 | 0.394 | 0.009 | 2.34% | 0.391 | 0.406 | 0.376 | 0 |
| May 06 2024 | 0.385 | -0.082 | -17.56% | 0.41 | 0.41 | 0.371 | 700 |
| May 03 2024 | 0.467 | 0.022 | 4.94% | 0.444 | 0.488 | 0.408 | 0 |
| May 02 2024 | 0.445 | -0.031 | -6.51% | 0.426 | 0.487 | 0.411 | 0 |
| Apr 30 2024 | 0.476 | 0.085 | 21.74% | 0.418 | 0.488 | 0.417 | 0 |
| Apr 29 2024 | 0.391 | -0.015 | -3.69% | 0.411 | 0.416 | 0.385 | 0 |
| Apr 26 2024 | 0.406 | -0.009 | -2.17% | 0.392 | 0.414 | 0.374 | 0 |
| Apr 25 2024 | 0.415 | -0.012 | -2.81% | 0.44 | 0.451 | 0.396 | 0 |
| Apr 24 2024 | 0.427 | -0.012 | -2.73% | 0.424 | 0.459 | 0.415 | 0 |
| Apr 23 2024 | 0.439 | 0.006 | 1.39% | 0.462 | 0.505 | 0.425 | 0 |
| Apr 22 2024 | 0.433 | 0.098 | 29.25% | 0.371 | 0.433 | 0.366 | 0 |
| Apr 19 2024 | 0.335 | -0.014 | -4.01% | 0.368 | 0.374 | 0.328 | 0 |
| Apr 18 2024 | 0.349 | -0.024 | -6.43% | 0.362 | 0.373 | 0.341 | 0 |
| Apr 17 2024 | 0.373 | -0.026 | -6.52% | 0.394 | 0.398 | 0.352 | 0 |
| Apr 16 2024 | 0.399 | -0.058 | -12.69% | 0.388 | 0.428 | 0.377 | 0 |
| Apr 15 2024 | 0.457 | 0.064 | 16.28% | 0.449 | 0.502 | 0.433 | 0 |
| Apr 12 2024 | 0.393 | -0.048 | -10.88% | 0.37 | 0.40 | 0.36 | 0 |
| Apr 11 2024 | 0.441 | -0.004 | -0.90% | 0.44 | 0.467 | 0.425 | 0 |
| Apr 10 2024 | 0.445 | 0.025 | 5.95% | 0.397 | 0.47 | 0.393 | 0 |
| Apr 09 2024 | 0.42 | -0.34 | -44.74% | 0.734 | 0.734 | 0.38 | 0 |
| Apr 08 2024 | 0.76 | -0.023 | -2.94% | 0.753 | 0.786 | 0.728 | 0 |
| Apr 05 2024 | 0.783 | -0.067 | -7.88% | 0.887 | 0.901 | 0.776 | 0 |
| Apr 04 2024 | 0.85 | -0.032 | -3.63% | 0.855 | 0.881 | 0.84 | 0 |
| Apr 03 2024 | 0.882 | -0.116 | -11.62% | 0.893 | 0.951 | 0.882 | 0 |
| Apr 02 2024 | 0.998 | -0.093 | -8.52% | 0.986 | 0.998 | 0.928 | 0 |
| Mar 28 2024 | 1.091 | -0.07 | -5.62% | 1.138 | 1.163 | 1.091 | 0 |
| Mar 27 2024 | 1.156 | -0.05 | -3.75% | 1.196 | 1.196 | 1.134 | 0 |
| Mar 26 2024 | 1.201 | -0.01 | -0.41% | 1.219 | 1.227 | 1.124 | 0 |
| Mar 25 2024 | 1.206 | -0.08 | -6.00% | 1.278 | 1.278 | 1.199 | 0 |
| Mar 22 2024 | 1.283 | 0.04 | 2.97% | 1.28 | 1.302 | 1.227 | 0 |
| Mar 21 2024 | 1.246 | -0.08 | -6.03% | 1.135 | 1.293 | 1.126 | 0 |
| Mar 20 2024 | 1.326 | -0.02 | -1.56% | 1.334 | 1.36 | 1.305 | 0 |
| Mar 19 2024 | 1.347 | -0.01 | -0.44% | 1.353 | 1.392 | 1.338 | 0 |
| Mar 18 2024 | 1.353 | 0.01 | 0.74% | 1.396 | 1.396 | 1.333 | 0 |
| Mar 15 2024 | 1.343 | -0.02 | -1.25% | 1.323 | 1.36 | 1.305 | 0 |
| Mar 14 2024 | 1.36 | 0.05 | 3.58% | 1.331 | 1.381 | 1.315 | 0 |
| Mar 13 2024 | 1.313 | -0.05 | -3.95% | 1.372 | 1.375 | 1.302 | 0 |
| Mar 12 2024 | 1.367 | 0.05 | 3.80% | 1.335 | 1.421 | 1.312 | 0 |
| Mar 11 2024 | 1.317 | -0.04 | -2.95% | 1.327 | 1.343 | 1.305 | 0 |
| Mar 08 2024 | 1.357 | -0.08 | -5.63% | 1.406 | 1.413 | 1.306 | 0 |
| Mar 07 2024 | 1.438 | -0.02 | -1.44% | 1.434 | 1.469 | 1.422 | 0 |
| Mar 06 2024 | 1.459 | -0.11 | -6.77% | 1.54 | 1.56 | 1.459 | 0 |
| Mar 05 2024 | 1.565 | -0.07 | -3.99% | 1.60 | 1.615 | 1.51 | 0 |
| Mar 04 2024 | 1.63 | -0.13 | -7.39% | 1.72 | 1.73 | 1.61 | 0 |
| Mar 01 2024 | 1.76 | -0.13 | -6.63% | 1.89 | 1.925 | 1.76 | 0 |
| Feb 29 2024 | 1.885 | -0.07 | -3.33% | 1.925 | 1.97 | 1.855 | 0 |
| Feb 28 2024 | 1.95 | 0.00 | 0.00% | 1.975 | 2.005 | 1.935 | 0 |
| Feb 27 2024 | 1.95 | -0.05 | -2.50% | 1.96 | 1.96 | 1.93 | 0 |
| Feb 26 2024 | 2.00 | 0.01 | 0.50% | 1.985 | 2.01 | 1.965 | 0 |
| Feb 23 2024 | 1.99 | -0.07 | -3.40% | 2.065 | 2.08 | 1.99 | 0 |
