P1ZMQ9 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 24 2024 | 0.0915 | 0.0025 | 2.81% | 0.09 | 0.0915 | 0.087 | 0 |
May 23 2024 | 0.089 | 0.0055 | 6.59% | 0.0875 | 0.0915 | 0.082 | 0 |
May 22 2024 | 0.0835 | -0.001 | -1.18% | 0.089 | 0.091 | 0.083 | 0 |
May 21 2024 | 0.0845 | 0.0005 | 0.60% | 0.0895 | 0.091 | 0.0845 | 0 |
May 20 2024 | 0.084 | 0.0035 | 4.35% | 0.0975 | 0.0975 | 0.078 | 0 |
May 17 2024 | 0.0805 | 0.003 | 3.87% | 0.086 | 0.0865 | 0.0755 | 0 |
May 16 2024 | 0.0775 | -0.0055 | -6.63% | 0.0895 | 0.0895 | 0.0765 | 0 |
May 15 2024 | 0.083 | -0.0075 | -8.29% | 0.0975 | 0.0975 | 0.0805 | 0 |
May 14 2024 | 0.0905 | 0.0005 | 0.56% | 0.0995 | 0.0995 | 0.0795 | 0 |
May 13 2024 | 0.09 | -0.0185 | -17.05% | 0.113 | 0.113 | 0.0885 | 0 |
May 10 2024 | 0.1085 | -0.0035 | -3.13% | 0.117 | 0.117 | 0.0985 | 0 |
May 09 2024 | 0.112 | -0.003 | -2.61% | 0.129 | 0.13 | 0.1115 | 0 |
May 08 2024 | 0.115 | -0.0065 | -5.35% | 0.1285 | 0.129 | 0.1135 | 0 |
May 07 2024 | 0.1215 | -0.0045 | -3.57% | 0.1315 | 0.1315 | 0.1155 | 0 |
May 06 2024 | 0.126 | -0.006 | -4.55% | 0.1375 | 0.138 | 0.121 | 0 |
May 03 2024 | 0.132 | 0.009 | 7.32% | 0.13 | 0.1325 | 0.1165 | 0 |
May 02 2024 | 0.123 | -0.0135 | -9.89% | 0.149 | 0.1505 | 0.119 | 0 |
Apr 30 2024 | 0.1365 | 0.0045 | 3.41% | 0.138 | 0.1405 | 0.1275 | 0 |
Apr 29 2024 | 0.132 | -0.035 | -20.96% | 0.17 | 0.1705 | 0.132 | 0 |
Apr 26 2024 | 0.167 | -0.0055 | -3.19% | 0.172 | 0.1755 | 0.1635 | 0 |
Apr 25 2024 | 0.1725 | 0.0165 | 10.58% | 0.164 | 0.1775 | 0.1515 | 0 |
Apr 24 2024 | 0.156 | 0.0005 | 0.32% | 0.156 | 0.1645 | 0.156 | 0 |
Apr 23 2024 | 0.1555 | -0.033 | -17.51% | 0.191 | 0.191 | 0.1505 | 0 |
Apr 22 2024 | 0.1885 | -0.0115 | -5.75% | 0.20 | 0.2015 | 0.1875 | 0 |
Apr 19 2024 | 0.20 | -0.014 | -6.54% | 0.233 | 0.233 | 0.20 | 0 |
Apr 18 2024 | 0.214 | -0.008 | -3.60% | 0.2255 | 0.2265 | 0.2135 | 0 |
Apr 17 2024 | 0.222 | -0.01 | -4.31% | 0.2445 | 0.248 | 0.217 | 0 |
Apr 16 2024 | 0.232 | 0.001 | 0.43% | 0.2485 | 0.251 | 0.221 | 0 |
Apr 15 2024 | 0.231 | 0.00 | 0.00% | 0.233 | 0.2345 | 0.2245 | 0 |
Apr 12 2024 | 0.231 | -0.022 | -8.70% | 0.2495 | 0.25 | 0.2205 | 0 |
Apr 11 2024 | 0.253 | -0.011 | -4.17% | 0.271 | 0.271 | 0.246 | 0 |
Apr 10 2024 | 0.264 | 0.009 | 3.53% | 0.2535 | 0.2685 | 0.232 | 0 |
Apr 09 2024 | 0.255 | 0.0025 | 0.99% | 0.2615 | 0.2615 | 0.2425 | 0 |
Apr 08 2024 | 0.2525 | -0.022 | -8.01% | 0.279 | 0.281 | 0.249 | 0 |
Apr 05 2024 | 0.2745 | 0.0205 | 8.07% | 0.2755 | 0.28 | 0.2625 | 0 |
Apr 04 2024 | 0.254 | -0.007 | -2.68% | 0.265 | 0.265 | 0.2525 | 0 |
Apr 03 2024 | 0.261 | 0.0115 | 4.61% | 0.256 | 0.268 | 0.254 | 0 |
Apr 02 2024 | 0.2495 | 0.011 | 4.61% | 0.242 | 0.253 | 0.2385 | 0 |
Mar 28 2024 | 0.2385 | -0.0055 | -2.25% | 0.2455 | 0.2475 | 0.236 | 0 |
Mar 27 2024 | 0.244 | -0.019 | -7.22% | 0.273 | 0.2735 | 0.243 | 0 |
Mar 26 2024 | 0.263 | -0.0025 | -0.94% | 0.269 | 0.2705 | 0.2575 | 0 |
Mar 25 2024 | 0.2655 | -0.0045 | -1.67% | 0.274 | 0.274 | 0.2595 | 0 |
Mar 22 2024 | 0.27 | 0.006 | 2.27% | 0.2775 | 0.279 | 0.2595 | 0 |
Mar 21 2024 | 0.264 | 0.01 | 3.94% | 0.257 | 0.2655 | 0.2455 | 0 |
Mar 20 2024 | 0.254 | 0.0115 | 4.74% | 0.2515 | 0.256 | 0.2385 | 0 |
Mar 19 2024 | 0.2425 | -0.012 | -4.72% | 0.2605 | 0.262 | 0.24 | 0 |
Mar 18 2024 | 0.2545 | 0.012 | 4.95% | 0.2395 | 0.2565 | 0.2305 | 0 |
Mar 15 2024 | 0.2425 | -0.015 | -5.83% | 0.265 | 0.265 | 0.2385 | 0 |
Mar 14 2024 | 0.2575 | 0.0005 | 0.19% | 0.2665 | 0.2665 | 0.245 | 0 |
Mar 13 2024 | 0.257 | 0.0225 | 9.59% | 0.2395 | 0.257 | 0.2275 | 0 |
Mar 12 2024 | 0.2345 | 0.009 | 3.99% | 0.23 | 0.235 | 0.2145 | 0 |
Mar 11 2024 | 0.2255 | 0.035 | 18.37% | 0.187 | 0.231 | 0.187 | 0 |
Mar 08 2024 | 0.1905 | -0.002 | -1.04% | 0.1965 | 0.2035 | 0.187 | 0 |
Mar 07 2024 | 0.1925 | 0.003 | 1.58% | 0.203 | 0.2055 | 0.1835 | 0 |
Mar 06 2024 | 0.1895 | -0.014 | -6.88% | 0.208 | 0.2085 | 0.1825 | 0 |
Mar 05 2024 | 0.2035 | -0.035 | -14.68% | 0.2465 | 0.247 | 0.202 | 0 |
Mar 04 2024 | 0.2385 | 0.0055 | 2.36% | 0.2385 | 0.2385 | 0.2255 | 0 |
Mar 01 2024 | 0.233 | 0.0075 | 3.33% | 0.227 | 0.2395 | 0.224 | 0 |
Feb 29 2024 | 0.2255 | -0.002 | -0.88% | 0.231 | 0.2365 | 0.2195 | 0 |
Feb 28 2024 | 0.2275 | -0.002 | -0.87% | 0.236 | 0.238 | 0.2265 | 0 |
Feb 27 2024 | 0.2295 | 0.0075 | 3.38% | 0.231 | 0.2325 | 0.2145 | 0 |
Feb 26 2024 | 0.222 | 0.001 | 0.45% | 0.2295 | 0.23 | 0.221 | 0 |