P1ZDQ8 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 23 2024 | 0.0515 | 0.01 | 24.10% | 0.047 | 0.056 | 0.042 | 0 |
May 22 2024 | 0.0415 | -0.003 | -6.74% | 0.0395 | 0.044 | 0.0365 | 0 |
May 21 2024 | 0.0445 | -0.014 | -23.93% | 0.0625 | 0.0685 | 0.0435 | 0 |
May 20 2024 | 0.0585 | 0.007 | 13.59% | 0.054 | 0.061 | 0.0525 | 0 |
May 17 2024 | 0.0515 | -0.0115 | -18.25% | 0.066 | 0.073 | 0.051 | 0 |
May 16 2024 | 0.063 | 0.0005 | 0.80% | 0.068 | 0.0755 | 0.0585 | 0 |
May 15 2024 | 0.0625 | 0.008 | 14.68% | 0.0605 | 0.0705 | 0.0495 | 1,000 |
May 14 2024 | 0.0545 | -0.0185 | -25.34% | 0.079 | 0.083 | 0.0535 | 0 |
May 13 2024 | 0.073 | -0.0175 | -19.34% | 0.094 | 0.0945 | 0.0675 | 0 |
May 10 2024 | 0.0905 | 0.0125 | 16.03% | 0.0805 | 0.0955 | 0.0755 | 0 |
May 09 2024 | 0.078 | 0.0035 | 4.70% | 0.0795 | 0.0875 | 0.0715 | 0 |
May 08 2024 | 0.0745 | 0.015 | 25.21% | 0.0705 | 0.096 | 0.07 | 0 |
May 07 2024 | 0.0595 | 0.0055 | 10.19% | 0.0565 | 0.0685 | 0.0545 | 0 |
May 06 2024 | 0.054 | -0.0125 | -18.80% | 0.064 | 0.064 | 0.046 | 0 |
May 03 2024 | 0.0665 | -0.004 | -5.67% | 0.0725 | 0.0775 | 0.0545 | 0 |
May 02 2024 | 0.0705 | 0.0095 | 15.57% | 0.072 | 0.081 | 0.0625 | 0 |
Apr 30 2024 | 0.061 | 0.009 | 17.31% | 0.0585 | 0.07 | 0.052 | 0 |
Apr 29 2024 | 0.052 | -0.055 | -51.40% | 0.0935 | 0.0945 | 0.0505 | 0 |
Apr 26 2024 | 0.107 | -0.0215 | -16.73% | 0.1025 | 0.1225 | 0.102 | 0 |
Apr 25 2024 | 0.1285 | -0.0255 | -16.56% | 0.158 | 0.168 | 0.126 | 0 |
Apr 24 2024 | 0.154 | -0.108 | -41.22% | 0.1585 | 0.1795 | 0.131 | 0 |
Apr 23 2024 | 0.262 | -0.043 | -14.10% | 0.303 | 0.304 | 0.26 | 0 |
Apr 22 2024 | 0.305 | 0.068 | 28.69% | 0.2745 | 0.316 | 0.274 | 0 |
Apr 19 2024 | 0.237 | 0.0075 | 3.27% | 0.2595 | 0.268 | 0.235 | 0 |
Apr 18 2024 | 0.2295 | 0.032 | 16.20% | 0.205 | 0.241 | 0.203 | 0 |
Apr 17 2024 | 0.1975 | 0.005 | 2.60% | 0.20 | 0.213 | 0.1845 | 5,000 |
Apr 16 2024 | 0.1925 | 0.043 | 28.76% | 0.188 | 0.218 | 0.185 | 0 |
Apr 15 2024 | 0.1495 | 0.025 | 20.08% | 0.133 | 0.1545 | 0.1295 | 0 |
Apr 12 2024 | 0.1245 | -0.007 | -5.32% | 0.1245 | 0.1315 | 0.1215 | 0 |
Apr 11 2024 | 0.1315 | 0.008 | 6.48% | 0.135 | 0.141 | 0.121 | 0 |
Apr 10 2024 | 0.1235 | 0.0065 | 5.56% | 0.113 | 0.1295 | 0.1085 | 0 |
Apr 09 2024 | 0.117 | -0.006 | -4.88% | 0.129 | 0.1335 | 0.107 | 0 |
Apr 08 2024 | 0.123 | -0.0565 | -31.48% | 0.1405 | 0.151 | 0.1205 | 0 |
Apr 05 2024 | 0.1795 | 0.0565 | 45.93% | 0.132 | 0.1795 | 0.1305 | 500 |
Apr 04 2024 | 0.123 | -0.0205 | -14.29% | 0.1405 | 0.1415 | 0.123 | 0 |
Apr 03 2024 | 0.1435 | -0.015 | -9.46% | 0.1545 | 0.1675 | 0.1415 | 0 |
Apr 02 2024 | 0.1585 | 0.041 | 34.89% | 0.1335 | 0.182 | 0.1315 | 500 |
Mar 28 2024 | 0.1175 | 0.01 | 9.30% | 0.113 | 0.1245 | 0.1115 | 0 |
Mar 27 2024 | 0.1075 | 0.00 | 0.00% | 0.1175 | 0.1215 | 0.107 | 0 |
Mar 26 2024 | 0.1075 | -0.0235 | -17.94% | 0.1295 | 0.1295 | 0.0995 | 0 |
Mar 25 2024 | 0.131 | -0.0175 | -11.78% | 0.152 | 0.157 | 0.129 | 0 |
Mar 22 2024 | 0.1485 | 0.0225 | 17.86% | 0.135 | 0.166 | 0.135 | 0 |
Mar 21 2024 | 0.126 | -0.0105 | -7.69% | 0.117 | 0.128 | 0.1145 | 0 |
Mar 20 2024 | 0.1365 | -0.0035 | -2.50% | 0.1405 | 0.143 | 0.132 | 0 |
Mar 19 2024 | 0.14 | 0.0005 | 0.36% | 0.1385 | 0.157 | 0.1355 | 0 |
Mar 18 2024 | 0.1395 | -0.048 | -25.60% | 0.1655 | 0.1705 | 0.1345 | 0 |
Mar 15 2024 | 0.1875 | 0.002 | 1.08% | 0.187 | 0.19 | 0.174 | 0 |
Mar 14 2024 | 0.1855 | 0.045 | 32.03% | 0.161 | 0.1875 | 0.154 | 0 |
Mar 13 2024 | 0.1405 | 0.0205 | 17.08% | 0.125 | 0.1445 | 0.124 | 0 |
Mar 12 2024 | 0.12 | -0.0005 | -0.41% | 0.122 | 0.139 | 0.1175 | 0 |
Mar 11 2024 | 0.1205 | -0.0125 | -9.40% | 0.134 | 0.1385 | 0.1105 | 0 |
Mar 08 2024 | 0.133 | 0.0085 | 6.83% | 0.1255 | 0.133 | 0.1135 | 0 |
Mar 07 2024 | 0.1245 | -0.0025 | -1.97% | 0.1395 | 0.154 | 0.121 | 5,000 |
Mar 06 2024 | 0.127 | 0.003 | 2.42% | 0.1195 | 0.139 | 0.1065 | 5,000 |
Mar 05 2024 | 0.124 | 0.037 | 42.53% | 0.107 | 0.1265 | 0.107 | 5,000 |
Mar 04 2024 | 0.087 | 0.022 | 33.85% | 0.0685 | 0.087 | 0.0675 | 0 |
Mar 01 2024 | 0.065 | -0.0025 | -3.70% | 0.071 | 0.073 | 0.059 | 0 |
Feb 29 2024 | 0.0675 | 0.007 | 11.57% | 0.0725 | 0.0735 | 0.0605 | 0 |
Feb 28 2024 | 0.0605 | -0.0055 | -8.33% | 0.0745 | 0.0775 | 0.0605 | 0 |
Feb 27 2024 | 0.066 | -0.0045 | -6.38% | 0.0785 | 0.079 | 0.0615 | 0 |
Feb 26 2024 | 0.0705 | -0.013 | -15.57% | 0.095 | 0.0985 | 0.0705 | 0 |