P1ZN22 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 23 2024 | 0.0315 | -0.008 | -20.25% | 0.0585 | 0.06 | 0.0315 | 0 |
May 22 2024 | 0.0395 | -0.0005 | -1.25% | 0.038 | 0.042 | 0.037 | 0 |
May 21 2024 | 0.04 | -0.0005 | -1.23% | 0.0605 | 0.062 | 0.0375 | 0 |
May 20 2024 | 0.0405 | -0.0025 | -5.81% | 0.0615 | 0.062 | 0.0405 | 0 |
May 17 2024 | 0.043 | 0.0015 | 3.61% | 0.0595 | 0.0595 | 0.041 | 0 |
May 16 2024 | 0.0415 | -0.0045 | -9.78% | 0.066 | 0.066 | 0.0405 | 0 |
May 15 2024 | 0.046 | -0.002 | -4.17% | 0.066 | 0.066 | 0.0445 | 0 |
May 14 2024 | 0.048 | -0.0015 | -3.03% | 0.0695 | 0.0695 | 0.048 | 0 |
May 13 2024 | 0.0495 | 0.0055 | 12.50% | 0.062 | 0.0625 | 0.0435 | 0 |
May 10 2024 | 0.044 | -0.0095 | -17.76% | 0.051 | 0.051 | 0.0435 | 0 |
May 09 2024 | 0.0535 | -0.0175 | -24.65% | 0.0745 | 0.0745 | 0.0535 | 0 |
May 08 2024 | 0.071 | -0.0055 | -7.19% | 0.0955 | 0.096 | 0.0695 | 0 |
May 07 2024 | 0.0765 | -0.0075 | -8.93% | 0.10 | 0.10 | 0.076 | 0 |
May 06 2024 | 0.084 | -0.008 | -8.70% | 0.1085 | 0.1085 | 0.082 | 0 |
May 03 2024 | 0.092 | -0.0055 | -5.64% | 0.1115 | 0.1115 | 0.0855 | 0 |
May 02 2024 | 0.0975 | -0.0005 | -0.51% | 0.1165 | 0.118 | 0.0875 | 0 |
Apr 30 2024 | 0.098 | 0.003 | 3.16% | 0.1125 | 0.114 | 0.0915 | 0 |
Apr 29 2024 | 0.095 | -0.0035 | -3.55% | 0.114 | 0.114 | 0.0915 | 0 |
Apr 26 2024 | 0.0985 | -0.021 | -17.57% | 0.1305 | 0.1305 | 0.0965 | 0 |
Apr 25 2024 | 0.1195 | 0.014 | 13.27% | 0.1215 | 0.13 | 0.1045 | 0 |
Apr 24 2024 | 0.1055 | -0.009 | -7.86% | 0.1115 | 0.114 | 0.103 | 0 |
Apr 23 2024 | 0.1145 | -0.0075 | -6.15% | 0.1165 | 0.1195 | 0.1135 | 0 |
Apr 22 2024 | 0.122 | 0.006 | 5.17% | 0.115 | 0.1235 | 0.115 | 0 |
Apr 19 2024 | 0.116 | -0.008 | -6.45% | 0.1475 | 0.1475 | 0.1125 | 0 |
Apr 18 2024 | 0.124 | -0.02 | -13.89% | 0.1545 | 0.155 | 0.1235 | 0 |
Apr 17 2024 | 0.144 | 0.0105 | 7.87% | 0.1565 | 0.157 | 0.1235 | 0 |
Apr 16 2024 | 0.1335 | 0.018 | 15.58% | 0.128 | 0.138 | 0.127 | 20,000 |
Apr 15 2024 | 0.1155 | -0.033 | -22.22% | 0.1235 | 0.1305 | 0.098 | 20,000 |
Apr 12 2024 | 0.1485 | -0.005 | -3.26% | 0.1615 | 0.165 | 0.139 | 0 |
Apr 11 2024 | 0.1535 | 0.003 | 1.99% | 0.1685 | 0.1715 | 0.1435 | 0 |
Apr 10 2024 | 0.1505 | -0.0035 | -2.27% | 0.167 | 0.167 | 0.148 | 0 |
Apr 09 2024 | 0.154 | 0.0125 | 8.83% | 0.161 | 0.1615 | 0.1385 | 0 |
Apr 08 2024 | 0.1415 | -0.0165 | -10.44% | 0.174 | 0.175 | 0.1405 | 0 |
Apr 05 2024 | 0.158 | 0.0005 | 0.32% | 0.181 | 0.1825 | 0.158 | 0 |
Apr 04 2024 | 0.1575 | -0.0045 | -2.78% | 0.18 | 0.18 | 0.157 | 0 |
Apr 03 2024 | 0.162 | -0.004 | -2.41% | 0.184 | 0.184 | 0.1615 | 0 |
Apr 02 2024 | 0.166 | 0.008 | 5.06% | 0.1725 | 0.173 | 0.1535 | 0 |
Mar 28 2024 | 0.158 | 0.006 | 3.95% | 0.1595 | 0.165 | 0.1535 | 0 |
Mar 27 2024 | 0.152 | 0.017 | 12.59% | 0.1525 | 0.1545 | 0.135 | 0 |
Mar 26 2024 | 0.135 | -0.003 | -2.17% | 0.1515 | 0.1555 | 0.134 | 0 |
Mar 25 2024 | 0.138 | -0.0085 | -5.80% | 0.158 | 0.158 | 0.135 | 0 |
Mar 22 2024 | 0.1465 | -0.0055 | -3.62% | 0.1705 | 0.1705 | 0.146 | 0 |
Mar 21 2024 | 0.152 | 0.0055 | 3.75% | 0.153 | 0.1595 | 0.136 | 0 |
Mar 20 2024 | 0.1465 | -0.0145 | -9.01% | 0.164 | 0.1695 | 0.1395 | 0 |
Mar 19 2024 | 0.161 | -0.0125 | -7.20% | 0.1625 | 0.177 | 0.159 | 0 |
Mar 18 2024 | 0.1735 | -0.0065 | -3.61% | 0.1995 | 0.1995 | 0.1655 | 0 |
Mar 15 2024 | 0.18 | 0.0045 | 2.56% | 0.1895 | 0.1895 | 0.1715 | 0 |
Mar 14 2024 | 0.1755 | -0.0115 | -6.15% | 0.2005 | 0.2005 | 0.17 | 0 |
Mar 13 2024 | 0.187 | -0.0115 | -5.79% | 0.2105 | 0.211 | 0.1835 | 0 |
Mar 12 2024 | 0.1985 | -0.019 | -8.74% | 0.2315 | 0.233 | 0.198 | 0 |
Mar 11 2024 | 0.2175 | 0.0145 | 7.14% | 0.215 | 0.2205 | 0.201 | 0 |
Mar 08 2024 | 0.203 | 0.0045 | 2.27% | 0.211 | 0.2115 | 0.1985 | 0 |
Mar 07 2024 | 0.1985 | -0.0045 | -2.22% | 0.2165 | 0.223 | 0.196 | 0 |
Mar 06 2024 | 0.203 | -0.0125 | -5.80% | 0.224 | 0.225 | 0.2015 | 0 |
Mar 05 2024 | 0.2155 | 0.002 | 0.94% | 0.2305 | 0.2315 | 0.2125 | 0 |
Mar 04 2024 | 0.2135 | -0.0095 | -4.26% | 0.2275 | 0.2275 | 0.2065 | 0 |
Mar 01 2024 | 0.223 | 0.0015 | 0.68% | 0.2315 | 0.2405 | 0.2065 | 0 |
Feb 29 2024 | 0.2215 | -0.029 | -11.58% | 0.2305 | 0.243 | 0.2045 | 0 |
Feb 28 2024 | 0.2505 | 0.0005 | 0.20% | 0.2665 | 0.2685 | 0.2475 | 0 |
Feb 27 2024 | 0.25 | -0.008 | -3.10% | 0.244 | 0.2715 | 0.244 | 0 |
Feb 26 2024 | 0.258 | 0.017 | 7.05% | 0.247 | 0.258 | 0.2395 | 0 |