Register for streaming realtime charts, analysis tools, and prices.
P1ZKV3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 1.94 | -0.02 | -0.77% | 1.935 | 2.025 | 1.935 | 0 |
| May 22 2024 | 1.955 | 0.08 | 4.27% | 1.915 | 2.03 | 1.915 | 0 |
| May 21 2024 | 1.875 | 0.01 | 0.54% | 1.86 | 1.885 | 1.855 | 0 |
| May 20 2024 | 1.865 | -0.15 | -7.44% | 1.90 | 1.92 | 1.79 | 0 |
| May 17 2024 | 2.015 | -0.06 | -2.89% | 1.97 | 2.015 | 1.91 | 0 |
| May 16 2024 | 2.075 | -0.34 | -14.08% | 2.205 | 2.235 | 2.065 | 0 |
| May 15 2024 | 2.415 | 0.09 | 3.65% | 2.35 | 2.415 | 2.325 | 0 |
| May 14 2024 | 2.33 | -0.10 | -4.12% | 2.445 | 2.45 | 2.305 | 0 |
| May 13 2024 | 2.43 | -0.06 | -2.21% | 2.425 | 2.545 | 2.385 | 0 |
| May 10 2024 | 2.485 | 0.08 | 3.33% | 2.46 | 2.60 | 2.43 | 0 |
| May 09 2024 | 2.405 | -0.04 | -1.64% | 2.39 | 2.49 | 2.345 | 0 |
| May 08 2024 | 2.445 | 0.01 | 0.41% | 2.425 | 2.535 | 2.405 | 0 |
| May 07 2024 | 2.435 | 0.00 | 0.21% | 2.425 | 2.475 | 2.395 | 0 |
| May 06 2024 | 2.43 | -0.10 | -3.95% | 2.465 | 2.535 | 2.415 | 0 |
| May 03 2024 | 2.53 | 0.34 | 15.53% | 2.435 | 2.655 | 2.40 | 0 |
| May 02 2024 | 2.19 | -0.17 | -7.01% | 2.28 | 2.29 | 2.12 | 0 |
| Apr 30 2024 | 2.355 | 0.04 | 1.73% | 2.39 | 2.465 | 2.355 | 0 |
| Apr 29 2024 | 2.315 | 0.09 | 4.28% | 2.37 | 2.43 | 2.31 | 0 |
| Apr 26 2024 | 2.22 | 0.23 | 11.28% | 2.185 | 2.37 | 2.135 | 0 |
| Apr 25 2024 | 1.995 | 0.02 | 0.76% | 2.08 | 2.125 | 1.96 | 0 |
| Apr 24 2024 | 1.98 | 0.07 | 3.39% | 1.90 | 2.09 | 1.90 | 0 |
| Apr 23 2024 | 1.915 | 0.43 | 28.52% | 1.735 | 2.00 | 1.72 | 0 |
| Apr 22 2024 | 1.49 | -0.07 | -4.18% | 1.555 | 1.63 | 1.49 | 0 |
| Apr 19 2024 | 1.555 | -0.06 | -3.72% | 1.51 | 1.76 | 1.505 | 0 |
| Apr 18 2024 | 1.615 | 0.03 | 1.89% | 1.595 | 1.635 | 1.455 | 0 |
| Apr 17 2024 | 1.585 | 0.08 | 4.97% | 1.56 | 1.70 | 1.43 | 0 |
| Apr 16 2024 | 1.51 | -0.08 | -4.73% | 1.505 | 1.60 | 1.49 | 0 |
| Apr 15 2024 | 1.585 | -0.02 | -0.94% | 1.585 | 1.74 | 1.58 | 0 |
| Apr 12 2024 | 1.60 | -0.05 | -3.03% | 1.63 | 1.715 | 1.55 | 0 |
| Apr 11 2024 | 1.65 | 0.12 | 7.49% | 1.655 | 1.77 | 1.64 | 0 |
| Apr 10 2024 | 1.535 | -0.10 | -5.83% | 1.60 | 1.625 | 1.53 | 0 |
| Apr 09 2024 | 1.63 | -0.18 | -9.94% | 1.78 | 1.84 | 1.62 | 0 |
| Apr 08 2024 | 1.81 | -0.20 | -9.95% | 1.865 | 1.865 | 1.775 | 0 |
| Apr 05 2024 | 2.01 | -0.06 | -2.90% | 1.995 | 2.035 | 1.975 | 0 |
| Apr 04 2024 | 2.07 | -0.03 | -1.43% | 2.075 | 2.08 | 2.07 | 0 |
| Apr 03 2024 | 2.10 | -0.04 | -1.87% | 2.115 | 2.135 | 2.07 | 0 |
| Apr 02 2024 | 2.14 | 0.06 | 2.64% | 2.215 | 2.22 | 2.13 | 0 |
| Mar 28 2024 | 2.085 | -0.31 | -12.94% | 2.21 | 2.22 | 2.08 | 0 |
| Mar 27 2024 | 2.395 | 0.35 | 16.83% | 2.175 | 2.705 | 2.175 | 0 |
| Mar 26 2024 | 2.05 | 0.24 | 13.26% | 2.025 | 2.155 | 2.005 | 0 |
| Mar 25 2024 | 1.81 | 0.19 | 11.38% | 1.82 | 2.075 | 1.79 | 0 |
| Mar 22 2024 | 1.625 | -0.15 | -8.45% | 1.655 | 1.76 | 1.605 | 0 |
| Mar 21 2024 | 1.775 | -0.01 | -0.28% | 1.79 | 1.825 | 1.765 | 0 |
| Mar 20 2024 | 1.78 | -0.27 | -12.96% | 1.885 | 1.91 | 1.725 | 0 |
| Mar 19 2024 | 2.045 | 0.03 | 1.49% | 2.02 | 2.215 | 2.00 | 0 |
| Mar 18 2024 | 2.015 | -0.18 | -7.99% | 2.095 | 2.11 | 2.015 | 0 |
| Mar 15 2024 | 2.19 | -0.04 | -1.57% | 2.19 | 2.52 | 2.155 | 0 |
| Mar 14 2024 | 2.225 | 0.07 | 3.01% | 2.22 | 2.34 | 2.205 | 0 |
| Mar 13 2024 | 2.16 | -0.04 | -1.82% | 2.12 | 2.20 | 2.095 | 0 |
| Mar 12 2024 | 2.20 | -0.14 | -5.98% | 2.26 | 2.26 | 2.18 | 0 |
| Mar 11 2024 | 2.34 | 0.12 | 5.17% | 2.35 | 2.445 | 2.32 | 0 |
| Mar 08 2024 | 2.225 | 0.87 | 64.09% | 2.05 | 2.33 | 1.96 | 0 |
| Mar 07 2024 | 1.356 | 0.04 | 2.81% | 1.362 | 1.385 | 1.346 | 0 |
| Mar 06 2024 | 1.319 | -0.19 | -12.36% | 1.366 | 1.40 | 1.28 | 0 |
| Mar 05 2024 | 1.505 | 0.05 | 3.79% | 1.485 | 1.52 | 1.465 | 0 |
| Mar 04 2024 | 1.45 | 0.10 | 7.09% | 1.445 | 1.465 | 1.415 | 0 |
| Mar 01 2024 | 1.354 | 0.07 | 5.37% | 1.34 | 1.415 | 1.339 | 0 |
| Feb 29 2024 | 1.285 | 0.07 | 5.94% | 1.32 | 1.341 | 1.247 | 0 |
| Feb 28 2024 | 1.213 | 0.06 | 4.93% | 1.216 | 1.265 | 1.202 | 0 |
| Feb 27 2024 | 1.156 | 0.06 | 5.47% | 1.146 | 1.172 | 0.986 | 0 |
| Feb 26 2024 | 1.096 | -0.26 | -18.87% | 1.163 | 1.181 | 0.777 | 0 |
