P1ZCT4 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 24 2024 | 0.1235 | -0.0185 | -13.03% | 0.166 | 0.166 | 0.121 | 0 |
May 23 2024 | 0.142 | 0.0085 | 6.37% | 0.1535 | 0.154 | 0.1365 | 0 |
May 22 2024 | 0.1335 | -0.015 | -10.10% | 0.169 | 0.171 | 0.132 | 0 |
May 21 2024 | 0.1485 | 0.0095 | 6.83% | 0.161 | 0.167 | 0.1455 | 0 |
May 20 2024 | 0.139 | -0.0075 | -5.12% | 0.156 | 0.1635 | 0.1375 | 0 |
May 17 2024 | 0.1465 | 0.0075 | 5.40% | 0.1585 | 0.166 | 0.1435 | 0 |
May 16 2024 | 0.139 | -0.0025 | -1.77% | 0.1425 | 0.157 | 0.1355 | 0 |
May 15 2024 | 0.1415 | -0.0145 | -9.29% | 0.1685 | 0.173 | 0.1415 | 0 |
May 14 2024 | 0.156 | -0.0115 | -6.87% | 0.1855 | 0.199 | 0.156 | 0 |
May 13 2024 | 0.1675 | 0.0055 | 3.40% | 0.1665 | 0.178 | 0.159 | 0 |
May 10 2024 | 0.162 | 0.0045 | 2.86% | 0.1695 | 0.171 | 0.1515 | 0 |
May 09 2024 | 0.1575 | -0.006 | -3.67% | 0.186 | 0.1895 | 0.157 | 0 |
May 08 2024 | 0.1635 | -0.0095 | -5.49% | 0.194 | 0.2015 | 0.1615 | 0 |
May 07 2024 | 0.173 | -0.027 | -13.50% | 0.20 | 0.2045 | 0.173 | 0 |
May 06 2024 | 0.20 | -0.026 | -11.50% | 0.228 | 0.232 | 0.1985 | 0 |
May 03 2024 | 0.226 | -0.048 | -17.52% | 0.2715 | 0.279 | 0.2175 | 0 |
May 02 2024 | 0.274 | -0.0085 | -3.01% | 0.2875 | 0.2985 | 0.2725 | 0 |
Apr 30 2024 | 0.2825 | -0.0165 | -5.52% | 0.318 | 0.326 | 0.272 | 0 |
Apr 29 2024 | 0.299 | 0.0115 | 4.00% | 0.2775 | 0.307 | 0.2775 | 0 |
Apr 26 2024 | 0.2875 | -0.0485 | -14.43% | 0.285 | 0.312 | 0.267 | 0 |
Apr 25 2024 | 0.336 | 0.1425 | 73.64% | 0.411 | 0.418 | 0.28 | 0 |
Apr 24 2024 | 0.1935 | 0.011 | 6.03% | 0.178 | 0.1935 | 0.164 | 0 |
Apr 23 2024 | 0.1825 | -0.045 | -19.78% | 0.229 | 0.2295 | 0.1745 | 0 |
Apr 22 2024 | 0.2275 | 0.024 | 11.79% | 0.2355 | 0.237 | 0.201 | 0 |
Apr 19 2024 | 0.2035 | 0.045 | 28.39% | 0.2055 | 0.2075 | 0.184 | 0 |
Apr 18 2024 | 0.1585 | -0.022 | -12.19% | 0.1985 | 0.201 | 0.1565 | 0 |
Apr 17 2024 | 0.1805 | 0.0095 | 5.56% | 0.1935 | 0.195 | 0.1735 | 0 |
Apr 16 2024 | 0.171 | 0.011 | 6.88% | 0.20 | 0.2045 | 0.1675 | 0 |
Apr 15 2024 | 0.16 | 0.01 | 6.67% | 0.1765 | 0.1765 | 0.1455 | 0 |
Apr 12 2024 | 0.15 | 0.007 | 4.90% | 0.1545 | 0.163 | 0.147 | 0 |
Apr 11 2024 | 0.143 | 0.001 | 0.70% | 0.1615 | 0.1625 | 0.1385 | 0 |
Apr 10 2024 | 0.142 | -0.014 | -8.97% | 0.164 | 0.1795 | 0.142 | 0 |
Apr 09 2024 | 0.156 | 0.015 | 10.64% | 0.1665 | 0.1695 | 0.145 | 0 |
Apr 08 2024 | 0.141 | -0.001 | -0.70% | 0.1555 | 0.1585 | 0.1375 | 0 |
Apr 05 2024 | 0.142 | 0.0005 | 0.35% | 0.177 | 0.1775 | 0.138 | 0 |
Apr 04 2024 | 0.1415 | -0.026 | -15.52% | 0.179 | 0.179 | 0.138 | 0 |
Apr 03 2024 | 0.1675 | -0.0325 | -16.25% | 0.202 | 0.2065 | 0.1665 | 0 |
Apr 02 2024 | 0.20 | -0.011 | -5.21% | 0.2155 | 0.222 | 0.1945 | 0 |
Mar 28 2024 | 0.211 | 0.006 | 2.93% | 0.2185 | 0.2265 | 0.2035 | 0 |
Mar 27 2024 | 0.205 | 0.024 | 13.26% | 0.2125 | 0.2165 | 0.203 | 0 |
Mar 26 2024 | 0.181 | 0.0005 | 0.28% | 0.202 | 0.2025 | 0.1745 | 0 |
Mar 25 2024 | 0.1805 | -0.0015 | -0.82% | 0.197 | 0.2015 | 0.18 | 0 |
Mar 22 2024 | 0.182 | 0.005 | 2.82% | 0.197 | 0.202 | 0.182 | 0 |
Mar 21 2024 | 0.177 | -0.0255 | -12.59% | 0.196 | 0.1975 | 0.176 | 0 |
Mar 20 2024 | 0.2025 | -0.0115 | -5.37% | 0.2215 | 0.2245 | 0.195 | 0 |
Mar 19 2024 | 0.214 | -0.002 | -0.93% | 0.233 | 0.245 | 0.214 | 0 |
Mar 18 2024 | 0.216 | -0.03 | -12.20% | 0.252 | 0.2565 | 0.214 | 0 |
Mar 15 2024 | 0.246 | 0.026 | 11.82% | 0.2425 | 0.252 | 0.2315 | 0 |
Mar 14 2024 | 0.22 | -0.001 | -0.45% | 0.2365 | 0.237 | 0.2105 | 0 |
Mar 13 2024 | 0.221 | 0.0005 | 0.23% | 0.2255 | 0.2365 | 0.2165 | 0 |
Mar 12 2024 | 0.2205 | -0.019 | -7.93% | 0.249 | 0.2565 | 0.2055 | 0 |
Mar 11 2024 | 0.2395 | 0.04 | 20.05% | 0.2215 | 0.2655 | 0.221 | 0 |
Mar 08 2024 | 0.1995 | 0.0095 | 5.00% | 0.2075 | 0.209 | 0.177 | 0 |
Mar 07 2024 | 0.19 | -0.016 | -7.77% | 0.2315 | 0.234 | 0.19 | 0 |
Mar 06 2024 | 0.206 | -0.014 | -6.36% | 0.238 | 0.2385 | 0.199 | 0 |
Mar 05 2024 | 0.22 | 0.0255 | 13.11% | 0.2255 | 0.2285 | 0.209 | 0 |
Mar 04 2024 | 0.1945 | -0.001 | -0.51% | 0.2075 | 0.215 | 0.1935 | 0 |
Mar 01 2024 | 0.1955 | -0.025 | -11.34% | 0.2255 | 0.231 | 0.194 | 0 |
Feb 29 2024 | 0.2205 | -0.002 | -0.90% | 0.2405 | 0.242 | 0.21 | 0 |
Feb 28 2024 | 0.2225 | -0.001 | -0.45% | 0.2375 | 0.2425 | 0.212 | 0 |
Feb 27 2024 | 0.2235 | -0.004 | -1.76% | 0.2475 | 0.248 | 0.22 | 0 |
Feb 26 2024 | 0.2275 | 0.003 | 1.34% | 0.244 | 0.2475 | 0.225 | 0 |