P1ZCX6 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 24 2024 | 0.0455 | 0.011 | 31.88% | 0.05 | 0.054 | 0.035 | 0 |
May 23 2024 | 0.0345 | -0.01 | -22.47% | 0.059 | 0.065 | 0.0285 | 0 |
May 22 2024 | 0.0445 | -0.011 | -19.82% | 0.077 | 0.0795 | 0.0405 | 0 |
May 21 2024 | 0.0555 | 0.028 | 101.82% | 0.065 | 0.071 | 0.044 | 0 |
May 20 2024 | 0.0275 | 0.0035 | 14.58% | 0.045 | 0.0475 | 0.023 | 0 |
May 17 2024 | 0.024 | 0.0025 | 11.63% | 0.0395 | 0.0445 | 0.021 | 0 |
May 16 2024 | 0.0215 | -0.001 | -4.44% | 0.046 | 0.051 | 0.0205 | 0 |
May 15 2024 | 0.0225 | -0.008 | -26.23% | 0.0465 | 0.055 | 0.0225 | 6,000 |
May 14 2024 | 0.0305 | 0.0075 | 32.61% | 0.049 | 0.052 | 0.0275 | 0 |
May 13 2024 | 0.023 | -0.0015 | -6.12% | 0.0475 | 0.0495 | 0.0215 | 2,000 |
May 10 2024 | 0.0245 | -0.0095 | -27.94% | 0.0505 | 0.061 | 0.0245 | 0 |
May 09 2024 | 0.034 | -0.0035 | -9.33% | 0.0495 | 0.056 | 0.0275 | 0 |
May 08 2024 | 0.0375 | 0.0105 | 38.89% | 0.047 | 0.0475 | 0.0295 | 0 |
May 07 2024 | 0.027 | 0.009 | 50.00% | 0.042 | 0.044 | 0.018 | 0 |
May 06 2024 | 0.018 | 0.006 | 50.00% | 0.032 | 0.036 | 0.014 | 0 |
May 03 2024 | 0.012 | 0.003 | 33.33% | 0.0295 | 0.0315 | 0.0095 | 0 |
May 02 2024 | 0.009 | 0.001 | 12.50% | 0.0265 | 0.03 | 0.0085 | 0 |
Apr 30 2024 | 0.008 | -0.0015 | -15.79% | 0.029 | 0.032 | 0.008 | 0 |
Apr 29 2024 | 0.0095 | 0.00 | 0.00% | 0.031 | 0.0325 | 0.009 | 0 |
Apr 26 2024 | 0.0095 | -0.0025 | -20.83% | 0.0335 | 0.037 | 0.0095 | 0 |
Apr 25 2024 | 0.012 | 0.00 | 0.00% | 0.0285 | 0.0345 | 0.01 | 0 |
Apr 24 2024 | 0.012 | -0.007 | -36.84% | 0.0455 | 0.046 | 0.0115 | 0 |
Apr 23 2024 | 0.019 | 0.0035 | 22.58% | 0.0335 | 0.039 | 0.0165 | 0 |
Apr 22 2024 | 0.0155 | -0.0065 | -29.55% | 0.0405 | 0.046 | 0.0125 | 0 |
Apr 19 2024 | 0.022 | -0.145 | -86.83% | 0.087 | 0.099 | 0.022 | 0 |
Apr 18 2024 | 0.167 | 0.009 | 5.70% | 0.19 | 0.1965 | 0.1405 | 0 |
Apr 17 2024 | 0.158 | -0.03 | -15.96% | 0.192 | 0.2175 | 0.156 | 1,000 |
Apr 16 2024 | 0.188 | 0.008 | 4.44% | 0.1685 | 0.191 | 0.16 | 0 |
Apr 15 2024 | 0.18 | -0.0225 | -11.11% | 0.2205 | 0.2455 | 0.1795 | 0 |
Apr 12 2024 | 0.2025 | 0.0245 | 13.76% | 0.2325 | 0.2545 | 0.198 | 0 |
Apr 11 2024 | 0.178 | 0.0075 | 4.40% | 0.203 | 0.217 | 0.178 | 0 |
Apr 10 2024 | 0.1705 | -0.012 | -6.58% | 0.1975 | 0.201 | 0.164 | 0 |
Apr 09 2024 | 0.1825 | -0.042 | -18.71% | 0.2425 | 0.2455 | 0.1765 | 0 |
Apr 08 2024 | 0.2245 | -0.009 | -3.85% | 0.2685 | 0.274 | 0.224 | 0 |
Apr 05 2024 | 0.2335 | 0.0025 | 1.08% | 0.2185 | 0.24 | 0.215 | 0 |
Apr 04 2024 | 0.231 | 0.0195 | 9.22% | 0.254 | 0.268 | 0.226 | 0 |
Apr 03 2024 | 0.2115 | 0.0465 | 28.18% | 0.1895 | 0.2145 | 0.178 | 0 |
Apr 02 2024 | 0.165 | 0.0075 | 4.76% | 0.1935 | 0.20 | 0.154 | 0 |
Mar 28 2024 | 0.1575 | -0.0415 | -20.85% | 0.2045 | 0.211 | 0.1565 | 0 |
Mar 27 2024 | 0.199 | -0.034 | -14.59% | 0.267 | 0.267 | 0.192 | 0 |
Mar 26 2024 | 0.233 | 0.002 | 0.87% | 0.2595 | 0.267 | 0.2095 | 0 |
Mar 25 2024 | 0.231 | -0.0015 | -0.65% | 0.248 | 0.2625 | 0.2215 | 0 |
Mar 22 2024 | 0.2325 | -0.005 | -2.11% | 0.247 | 0.2495 | 0.226 | 0 |
Mar 21 2024 | 0.2375 | 0.0115 | 5.09% | 0.2805 | 0.2805 | 0.235 | 0 |
Mar 20 2024 | 0.226 | 0.013 | 6.10% | 0.246 | 0.2575 | 0.2205 | 0 |
Mar 19 2024 | 0.213 | -0.0295 | -12.16% | 0.242 | 0.25 | 0.1975 | 0 |
Mar 18 2024 | 0.2425 | 0.0355 | 17.15% | 0.2255 | 0.254 | 0.2045 | 0 |
Mar 15 2024 | 0.207 | -0.008 | -3.72% | 0.2335 | 0.2775 | 0.204 | 0 |
Mar 14 2024 | 0.215 | 0.009 | 4.37% | 0.235 | 0.2635 | 0.2055 | 0 |
Mar 13 2024 | 0.206 | 0.009 | 4.57% | 0.234 | 0.243 | 0.206 | 0 |
Mar 12 2024 | 0.197 | -0.0025 | -1.25% | 0.2175 | 0.233 | 0.1805 | 0 |
Mar 11 2024 | 0.1995 | -0.005 | -2.44% | 0.219 | 0.2375 | 0.1955 | 0 |
Mar 08 2024 | 0.2045 | 0.005 | 2.51% | 0.235 | 0.243 | 0.2045 | 0 |
Mar 07 2024 | 0.1995 | 0.0085 | 4.45% | 0.1955 | 0.2135 | 0.1795 | 0 |
Mar 06 2024 | 0.191 | -0.0025 | -1.29% | 0.2095 | 0.2165 | 0.173 | 0 |
Mar 05 2024 | 0.1935 | -0.0585 | -23.21% | 0.244 | 0.2515 | 0.1875 | 0 |
Mar 04 2024 | 0.252 | 0.0425 | 20.29% | 0.2655 | 0.277 | 0.232 | 0 |
Mar 01 2024 | 0.2095 | 0.0285 | 15.75% | 0.2145 | 0.2175 | 0.172 | 0 |
Feb 29 2024 | 0.181 | 0.007 | 4.02% | 0.1955 | 0.223 | 0.1775 | 0 |
Feb 28 2024 | 0.174 | -0.001 | -0.57% | 0.2125 | 0.2125 | 0.164 | 0 |
Feb 27 2024 | 0.175 | 0.0215 | 14.01% | 0.1705 | 0.2025 | 0.168 | 0 |
Feb 26 2024 | 0.1535 | 0.009 | 6.23% | 0.161 | 0.1675 | 0.146 | 0 |