P1ZFR1 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 03 2024 | 0.267 | 0.0185 | 7.44% | 0.256 | 0.2695 | 0.25 | 0 |
May 31 2024 | 0.2485 | 0.0095 | 3.97% | 0.251 | 0.2545 | 0.2365 | 0 |
May 30 2024 | 0.239 | 0.0185 | 8.39% | 0.225 | 0.2425 | 0.218 | 0 |
May 29 2024 | 0.2205 | -0.0055 | -2.43% | 0.2265 | 0.228 | 0.212 | 0 |
May 28 2024 | 0.226 | -0.003 | -1.31% | 0.2385 | 0.24 | 0.2245 | 0 |
May 27 2024 | 0.229 | 0.0125 | 5.77% | 0.223 | 0.2315 | 0.21 | 0 |
May 24 2024 | 0.2165 | -0.008 | -3.56% | 0.216 | 0.2245 | 0.2155 | 0 |
May 23 2024 | 0.2245 | -0.0175 | -7.23% | 0.256 | 0.257 | 0.221 | 0 |
May 22 2024 | 0.242 | 0.00 | 0.00% | 0.2535 | 0.2535 | 0.223 | 0 |
May 21 2024 | 0.242 | -0.0005 | -0.21% | 0.2515 | 0.2525 | 0.2205 | 0 |
May 20 2024 | 0.2425 | -0.0125 | -4.90% | 0.247 | 0.2645 | 0.242 | 0 |
May 17 2024 | 0.255 | -0.007 | -2.67% | 0.2655 | 0.266 | 0.2475 | 0 |
May 16 2024 | 0.262 | 0.0135 | 5.43% | 0.2595 | 0.262 | 0.2425 | 0 |
May 15 2024 | 0.2485 | 0.0255 | 11.43% | 0.231 | 0.258 | 0.219 | 0 |
May 14 2024 | 0.223 | 0.0045 | 2.06% | 0.2195 | 0.247 | 0.204 | 0 |
May 13 2024 | 0.2185 | 0.034 | 18.43% | 0.1945 | 0.2205 | 0.1855 | 0 |
May 10 2024 | 0.1845 | 0.0025 | 1.37% | 0.1925 | 0.20 | 0.1835 | 0 |
May 09 2024 | 0.182 | 0.004 | 2.25% | 0.1735 | 0.183 | 0.1685 | 0 |
May 08 2024 | 0.178 | 0.009 | 5.33% | 0.175 | 0.179 | 0.1665 | 0 |
May 07 2024 | 0.169 | 0.0075 | 4.64% | 0.17 | 0.1765 | 0.1625 | 0 |
May 06 2024 | 0.1615 | 0.011 | 7.31% | 0.158 | 0.166 | 0.156 | 0 |
May 03 2024 | 0.1505 | -0.018 | -10.68% | 0.1755 | 0.177 | 0.1505 | 0 |
May 02 2024 | 0.1685 | 0.014 | 9.06% | 0.1535 | 0.177 | 0.1515 | 0 |
Apr 30 2024 | 0.1545 | -0.0055 | -3.44% | 0.168 | 0.169 | 0.1505 | 0 |
Apr 29 2024 | 0.16 | 0.0435 | 37.34% | 0.1255 | 0.16 | 0.1245 | 0 |
Apr 26 2024 | 0.1165 | -0.005 | -4.12% | 0.134 | 0.1345 | 0.113 | 0 |
Apr 25 2024 | 0.1215 | -0.007 | -5.45% | 0.132 | 0.133 | 0.1115 | 0 |
Apr 24 2024 | 0.1285 | -0.0005 | -0.39% | 0.141 | 0.141 | 0.117 | 0 |
Apr 23 2024 | 0.129 | 0.0305 | 30.96% | 0.1085 | 0.1315 | 0.0955 | 0 |
Apr 22 2024 | 0.0985 | 0.0095 | 10.67% | 0.0995 | 0.10 | 0.0855 | 0 |
Apr 19 2024 | 0.089 | 0.01 | 12.66% | 0.078 | 0.089 | 0.0755 | 0 |
Apr 18 2024 | 0.079 | 0.0035 | 4.64% | 0.082 | 0.0825 | 0.0725 | 0 |
Apr 17 2024 | 0.0755 | 0.0045 | 6.34% | 0.0735 | 0.076 | 0.0615 | 0 |
Apr 16 2024 | 0.071 | -0.0005 | -0.70% | 0.0715 | 0.075 | 0.0625 | 0 |
Apr 15 2024 | 0.0715 | -0.002 | -2.72% | 0.081 | 0.0825 | 0.069 | 0 |
Apr 12 2024 | 0.0735 | 0.0125 | 20.49% | 0.071 | 0.0765 | 0.0665 | 0 |
Apr 11 2024 | 0.061 | 0.004 | 7.02% | 0.0625 | 0.063 | 0.055 | 0 |
Apr 10 2024 | 0.057 | -0.005 | -8.06% | 0.071 | 0.072 | 0.054 | 0 |
Apr 09 2024 | 0.062 | -0.0005 | -0.80% | 0.0665 | 0.0665 | 0.059 | 0 |
Apr 08 2024 | 0.0625 | 0.0075 | 13.64% | 0.0605 | 0.0625 | 0.0545 | 0 |
Apr 05 2024 | 0.055 | -0.0085 | -13.39% | 0.0625 | 0.063 | 0.053 | 0 |
Apr 04 2024 | 0.0635 | 0.003 | 4.96% | 0.066 | 0.0665 | 0.0585 | 0 |
Apr 03 2024 | 0.0605 | -0.004 | -6.20% | 0.07 | 0.0705 | 0.0575 | 0 |
Apr 02 2024 | 0.0645 | -0.0075 | -10.42% | 0.078 | 0.0785 | 0.064 | 0 |
Mar 28 2024 | 0.072 | 0.0015 | 2.13% | 0.078 | 0.078 | 0.0665 | 0 |
Mar 27 2024 | 0.0705 | 0.0095 | 15.57% | 0.0655 | 0.0705 | 0.0605 | 0 |
Mar 26 2024 | 0.061 | -0.0035 | -5.43% | 0.07 | 0.0705 | 0.06 | 0 |
Mar 25 2024 | 0.0645 | 0.002 | 3.20% | 0.069 | 0.069 | 0.0585 | 0 |
Mar 22 2024 | 0.0625 | -0.002 | -3.10% | 0.067 | 0.067 | 0.061 | 0 |
Mar 21 2024 | 0.0645 | -0.0055 | -7.86% | 0.077 | 0.077 | 0.063 | 0 |
Mar 20 2024 | 0.07 | -0.0015 | -2.10% | 0.076 | 0.076 | 0.0685 | 0 |
Mar 19 2024 | 0.0715 | -0.002 | -2.72% | 0.079 | 0.0795 | 0.0645 | 0 |
Mar 18 2024 | 0.0735 | -0.0055 | -6.96% | 0.0895 | 0.0895 | 0.07 | 0 |
Mar 15 2024 | 0.079 | 0.006 | 8.22% | 0.073 | 0.0805 | 0.071 | 0 |
Mar 14 2024 | 0.073 | -0.001 | -1.35% | 0.078 | 0.0785 | 0.0715 | 0 |
Mar 13 2024 | 0.074 | -0.0155 | -17.32% | 0.0955 | 0.0955 | 0.074 | 0 |
Mar 12 2024 | 0.0895 | -0.0085 | -8.67% | 0.095 | 0.101 | 0.0885 | 0 |
Mar 11 2024 | 0.098 | -0.02 | -16.95% | 0.1315 | 0.1315 | 0.0895 | 0 |
Mar 08 2024 | 0.118 | 0.007 | 6.31% | 0.119 | 0.119 | 0.1025 | 0 |
Mar 07 2024 | 0.111 | -0.004 | -3.48% | 0.1155 | 0.1185 | 0.1015 | 0 |
Mar 06 2024 | 0.115 | 0.011 | 10.58% | 0.1115 | 0.122 | 0.1025 | 0 |