P1ZFD1 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 04 2024 | 0.0745 | -0.003 | -3.87% | 0.081 | 0.081 | 0.069 | 0 |
Jun 03 2024 | 0.0775 | -0.0015 | -1.90% | 0.0875 | 0.088 | 0.0755 | 0 |
May 31 2024 | 0.079 | 0.00 | 0.00% | 0.0825 | 0.0825 | 0.0745 | 0 |
May 30 2024 | 0.079 | 0.0015 | 1.94% | 0.0785 | 0.085 | 0.0715 | 0 |
May 29 2024 | 0.0775 | -0.0115 | -12.92% | 0.0915 | 0.0925 | 0.076 | 0 |
May 28 2024 | 0.089 | 0.012 | 15.58% | 0.0825 | 0.092 | 0.0755 | 0 |
May 27 2024 | 0.077 | 0.011 | 16.67% | 0.072 | 0.078 | 0.067 | 0 |
May 24 2024 | 0.066 | 0.0025 | 3.94% | 0.062 | 0.0675 | 0.062 | 0 |
May 23 2024 | 0.0635 | -0.0025 | -3.79% | 0.0705 | 0.072 | 0.0625 | 0 |
May 22 2024 | 0.066 | -0.004 | -5.71% | 0.071 | 0.071 | 0.06 | 0 |
May 21 2024 | 0.07 | -0.001 | -1.41% | 0.074 | 0.0745 | 0.0665 | 0 |
May 20 2024 | 0.071 | -0.006 | -7.79% | 0.0755 | 0.076 | 0.0695 | 0 |
May 17 2024 | 0.077 | 0.0015 | 1.99% | 0.0805 | 0.0805 | 0.0745 | 0 |
May 16 2024 | 0.0755 | -0.005 | -6.21% | 0.085 | 0.0855 | 0.074 | 0 |
May 15 2024 | 0.0805 | -0.0065 | -7.47% | 0.0925 | 0.0925 | 0.079 | 0 |
May 14 2024 | 0.087 | 0.015 | 20.83% | 0.0775 | 0.0895 | 0.0735 | 0 |
May 13 2024 | 0.072 | 0.008 | 12.50% | 0.07 | 0.0735 | 0.065 | 10,000 |
May 10 2024 | 0.064 | -0.0025 | -3.76% | 0.0715 | 0.0715 | 0.063 | 0 |
May 09 2024 | 0.0665 | 0.001 | 1.53% | 0.0695 | 0.0695 | 0.065 | 0 |
May 08 2024 | 0.0655 | -0.004 | -5.76% | 0.0745 | 0.075 | 0.0635 | 0 |
May 07 2024 | 0.0695 | 0.0035 | 5.30% | 0.0715 | 0.0715 | 0.0665 | 0 |
May 06 2024 | 0.066 | 0.0035 | 5.60% | 0.0665 | 0.069 | 0.0625 | 0 |
May 03 2024 | 0.0625 | 0.003 | 5.04% | 0.0635 | 0.066 | 0.058 | 0 |
May 02 2024 | 0.0595 | 0.0015 | 2.59% | 0.068 | 0.0685 | 0.0575 | 10,000 |
Apr 30 2024 | 0.058 | -0.029 | -33.33% | 0.0875 | 0.0875 | 0.058 | 0 |
Apr 29 2024 | 0.087 | -0.001 | -1.14% | 0.093 | 0.0935 | 0.0855 | 0 |
Apr 26 2024 | 0.088 | 0.0065 | 7.98% | 0.0905 | 0.0905 | 0.085 | 0 |
Apr 25 2024 | 0.0815 | -0.007 | -7.91% | 0.094 | 0.0945 | 0.0775 | 0 |
Apr 24 2024 | 0.0885 | -0.0085 | -8.76% | 0.105 | 0.1055 | 0.088 | 0 |
Apr 23 2024 | 0.097 | 0.00 | 0.00% | 0.1045 | 0.1055 | 0.0915 | 0 |
Apr 22 2024 | 0.097 | -0.0025 | -2.51% | 0.107 | 0.1085 | 0.091 | 0 |
Apr 19 2024 | 0.0995 | -0.004 | -3.86% | 0.0985 | 0.1015 | 0.093 | 0 |
Apr 18 2024 | 0.1035 | 0.0055 | 5.61% | 0.105 | 0.109 | 0.0975 | 0 |
Apr 17 2024 | 0.098 | -0.002 | -2.00% | 0.102 | 0.1025 | 0.0945 | 0 |
Apr 16 2024 | 0.10 | -0.0135 | -11.89% | 0.111 | 0.111 | 0.097 | 0 |
Apr 15 2024 | 0.1135 | -0.0005 | -0.44% | 0.1205 | 0.124 | 0.1135 | 0 |
Apr 12 2024 | 0.114 | 0.0045 | 4.11% | 0.1175 | 0.126 | 0.112 | 0 |
Apr 11 2024 | 0.1095 | -0.006 | -5.19% | 0.1185 | 0.12 | 0.107 | 0 |
Apr 10 2024 | 0.1155 | -0.003 | -2.53% | 0.125 | 0.1305 | 0.1115 | 0 |
Apr 09 2024 | 0.1185 | -0.009 | -7.06% | 0.13 | 0.1315 | 0.1175 | 0 |
Apr 08 2024 | 0.1275 | -0.001 | -0.78% | 0.1365 | 0.138 | 0.1275 | 0 |
Apr 05 2024 | 0.1285 | -0.0125 | -8.87% | 0.1345 | 0.137 | 0.1255 | 0 |
Apr 04 2024 | 0.141 | 0.018 | 14.63% | 0.1245 | 0.142 | 0.1205 | 0 |
Apr 03 2024 | 0.123 | 0.0175 | 16.59% | 0.109 | 0.1245 | 0.107 | 0 |
Apr 02 2024 | 0.1055 | -0.0005 | -0.47% | 0.11 | 0.111 | 0.1025 | 0 |
Mar 28 2024 | 0.106 | 0.006 | 6.00% | 0.1045 | 0.1085 | 0.102 | 0 |
Mar 27 2024 | 0.10 | 0.001 | 1.01% | 0.1035 | 0.104 | 0.093 | 0 |
Mar 26 2024 | 0.099 | 0.0115 | 13.14% | 0.0915 | 0.1005 | 0.087 | 0 |
Mar 25 2024 | 0.0875 | 0.0065 | 8.02% | 0.086 | 0.0875 | 0.082 | 0 |
Mar 22 2024 | 0.081 | -0.0015 | -1.82% | 0.086 | 0.086 | 0.0765 | 0 |
Mar 21 2024 | 0.0825 | 0.002 | 2.48% | 0.09 | 0.09 | 0.0795 | 0 |
Mar 20 2024 | 0.0805 | -0.001 | -1.23% | 0.0845 | 0.085 | 0.075 | 0 |
Mar 19 2024 | 0.0815 | 0.008 | 10.88% | 0.076 | 0.0815 | 0.0735 | 0 |
Mar 18 2024 | 0.0735 | 0.006 | 8.89% | 0.075 | 0.0755 | 0.07 | 0 |
Mar 15 2024 | 0.0675 | 0.005 | 8.00% | 0.067 | 0.071 | 0.067 | 0 |
Mar 14 2024 | 0.0625 | -0.007 | -10.07% | 0.075 | 0.075 | 0.0615 | 0 |
Mar 13 2024 | 0.0695 | -0.034 | -32.85% | 0.107 | 0.1115 | 0.0695 | 0 |
Mar 12 2024 | 0.1035 | 0.0205 | 24.70% | 0.087 | 0.104 | 0.0765 | 0 |
Mar 11 2024 | 0.083 | 0.0035 | 4.40% | 0.081 | 0.0835 | 0.0755 | 0 |
Mar 08 2024 | 0.0795 | -0.001 | -1.24% | 0.084 | 0.0855 | 0.0745 | 0 |
Mar 07 2024 | 0.0805 | 0.00 | 0.00% | 0.085 | 0.0855 | 0.073 | 0 |