P1ZDO3 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 24 2024 | 0.042 | 0.001 | 2.44% | 0.0395 | 0.0445 | 0.036 | 0 |
May 23 2024 | 0.041 | -0.0125 | -23.36% | 0.0585 | 0.0655 | 0.038 | 3,000 |
May 22 2024 | 0.0535 | 0.007 | 15.05% | 0.077 | 0.0785 | 0.0535 | 3,000 |
May 21 2024 | 0.0465 | 0.01 | 27.40% | 0.0425 | 0.051 | 0.038 | 0 |
May 20 2024 | 0.0365 | -0.0115 | -23.96% | 0.0525 | 0.0555 | 0.036 | 0 |
May 17 2024 | 0.048 | 0.009 | 23.08% | 0.045 | 0.0495 | 0.0345 | 0 |
May 16 2024 | 0.039 | -0.003 | -7.14% | 0.046 | 0.047 | 0.033 | 0 |
May 15 2024 | 0.042 | -0.0165 | -28.21% | 0.058 | 0.071 | 0.0395 | 1,000 |
May 14 2024 | 0.0585 | 0.021 | 56.00% | 0.042 | 0.059 | 0.0395 | 0 |
May 13 2024 | 0.0375 | 0.006 | 19.05% | 0.035 | 0.0465 | 0.034 | 0 |
May 10 2024 | 0.0315 | -0.0095 | -23.17% | 0.0465 | 0.05 | 0.03 | 0 |
May 09 2024 | 0.041 | -0.011 | -21.15% | 0.0535 | 0.057 | 0.041 | 0 |
May 08 2024 | 0.052 | -0.0175 | -25.18% | 0.068 | 0.069 | 0.0445 | 0 |
May 07 2024 | 0.0695 | -0.019 | -21.47% | 0.097 | 0.103 | 0.0675 | 2,000 |
May 06 2024 | 0.0885 | 0.01 | 12.74% | 0.0915 | 0.1095 | 0.0875 | 0 |
May 03 2024 | 0.0785 | -0.005 | -5.99% | 0.091 | 0.0965 | 0.0755 | 0 |
May 02 2024 | 0.0835 | -0.0275 | -24.77% | 0.095 | 0.115 | 0.0745 | 0 |
Apr 30 2024 | 0.111 | -0.0545 | -32.93% | 0.1715 | 0.1765 | 0.109 | 1,000 |
Apr 29 2024 | 0.1655 | 0.1095 | 195.54% | 0.0755 | 0.1655 | 0.073 | 0 |
Apr 26 2024 | 0.056 | 0.0115 | 25.84% | 0.0705 | 0.071 | 0.048 | 0 |
Apr 25 2024 | 0.0445 | 0.007 | 18.67% | 0.038 | 0.046 | 0.0345 | 0 |
Apr 24 2024 | 0.0375 | 0.017 | 82.93% | 0.049 | 0.0535 | 0.031 | 2,000 |
Apr 23 2024 | 0.0205 | 0.0035 | 20.59% | 0.022 | 0.0245 | 0.0165 | 0 |
Apr 22 2024 | 0.017 | -0.0115 | -40.35% | 0.026 | 0.026 | 0.017 | 0 |
Apr 19 2024 | 0.0285 | 0.00 | 0.00% | 0.0295 | 0.0345 | 0.027 | 0 |
Apr 18 2024 | 0.0285 | -0.0095 | -25.00% | 0.0425 | 0.043 | 0.0275 | 0 |
Apr 17 2024 | 0.038 | -0.0075 | -16.48% | 0.0475 | 0.0525 | 0.0355 | 0 |
Apr 16 2024 | 0.0455 | -0.018 | -28.35% | 0.055 | 0.057 | 0.04 | 0 |
Apr 15 2024 | 0.0635 | -0.0255 | -28.65% | 0.0865 | 0.089 | 0.0605 | 0 |
Apr 12 2024 | 0.089 | 0.007 | 8.54% | 0.097 | 0.099 | 0.0855 | 1,000 |
Apr 11 2024 | 0.082 | -0.0065 | -7.34% | 0.0895 | 0.0995 | 0.077 | 1,000 |
Apr 10 2024 | 0.0885 | -0.015 | -14.49% | 0.111 | 0.117 | 0.085 | 0 |
Apr 09 2024 | 0.1035 | 0.004 | 4.02% | 0.0985 | 0.117 | 0.093 | 0 |
Apr 08 2024 | 0.0995 | 0.0355 | 55.47% | 0.09 | 0.0995 | 0.0795 | 0 |
Apr 05 2024 | 0.064 | -0.0205 | -24.26% | 0.0945 | 0.0965 | 0.063 | 0 |
Apr 04 2024 | 0.0845 | 0.0095 | 12.67% | 0.082 | 0.087 | 0.074 | 0 |
Apr 03 2024 | 0.075 | 0.0015 | 2.04% | 0.0775 | 0.0775 | 0.065 | 0 |
Apr 02 2024 | 0.0735 | -0.049 | -40.00% | 0.111 | 0.114 | 0.0685 | 0 |
Mar 28 2024 | 0.1225 | -0.013 | -9.59% | 0.1395 | 0.142 | 0.1165 | 0 |
Mar 27 2024 | 0.1355 | -0.0005 | -0.37% | 0.135 | 0.1455 | 0.1185 | 0 |
Mar 26 2024 | 0.136 | 0.038 | 38.78% | 0.113 | 0.153 | 0.111 | 0 |
Mar 25 2024 | 0.098 | 0.0055 | 5.95% | 0.0945 | 0.1115 | 0.089 | 0 |
Mar 22 2024 | 0.0925 | -0.017 | -15.53% | 0.112 | 0.112 | 0.084 | 0 |
Mar 21 2024 | 0.1095 | 0.0085 | 8.42% | 0.13 | 0.14 | 0.107 | 0 |
Mar 20 2024 | 0.101 | -0.0025 | -2.42% | 0.1105 | 0.1155 | 0.0995 | 0 |
Mar 19 2024 | 0.1035 | -0.008 | -7.17% | 0.1235 | 0.127 | 0.0935 | 0 |
Mar 18 2024 | 0.1115 | 0.0355 | 46.71% | 0.0985 | 0.1185 | 0.0885 | 0 |
Mar 15 2024 | 0.076 | -0.004 | -5.00% | 0.0855 | 0.09 | 0.074 | 0 |
Mar 14 2024 | 0.08 | -0.0265 | -24.88% | 0.1015 | 0.108 | 0.079 | 0 |
Mar 13 2024 | 0.1065 | -0.0275 | -20.52% | 0.1365 | 0.138 | 0.104 | 0 |
Mar 12 2024 | 0.134 | -0.003 | -2.19% | 0.148 | 0.1535 | 0.1145 | 0 |
Mar 11 2024 | 0.137 | 0.0135 | 10.93% | 0.1355 | 0.1545 | 0.1305 | 0 |
Mar 08 2024 | 0.1235 | -0.0125 | -9.19% | 0.1475 | 0.1645 | 0.1235 | 0 |
Mar 07 2024 | 0.136 | 0.002 | 1.49% | 0.1305 | 0.142 | 0.12 | 0 |
Mar 06 2024 | 0.134 | -0.008 | -5.63% | 0.163 | 0.1715 | 0.1205 | 0 |
Mar 05 2024 | 0.142 | -0.056 | -28.28% | 0.1805 | 0.1805 | 0.139 | 0 |
Mar 04 2024 | 0.198 | -0.0575 | -22.50% | 0.2695 | 0.2735 | 0.1975 | 0 |
Mar 01 2024 | 0.2555 | 0.002 | 0.79% | 0.2665 | 0.2745 | 0.246 | 0 |
Feb 29 2024 | 0.2535 | -0.0345 | -11.98% | 0.2725 | 0.291 | 0.2525 | 0 |
Feb 28 2024 | 0.288 | 0.0195 | 7.26% | 0.2715 | 0.288 | 0.251 | 0 |
Feb 27 2024 | 0.2685 | 0.012 | 4.68% | 0.26 | 0.2945 | 0.2575 | 0 |
Feb 26 2024 | 0.2565 | 0.028 | 12.25% | 0.2165 | 0.2565 | 0.208 | 0 |