Register for streaming realtime charts, analysis tools, and prices.
P1ZN63 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.0775 | -0.0025 | -3.13% | 0.219 | 0.219 | 0.0555 | 0 |
| May 21 2024 | 0.08 | -0.0105 | -11.60% | 0.221 | 0.221 | 0.0625 | 2,000 |
| May 20 2024 | 0.0905 | -0.0545 | -37.59% | 0.278 | 0.278 | 0.09 | 0 |
| May 17 2024 | 0.145 | -0.0175 | -10.77% | 0.277 | 0.278 | 0.132 | 0 |
| May 16 2024 | 0.1625 | 0.0575 | 54.76% | 0.2465 | 0.2625 | 0.106 | 25,248 |
| May 15 2024 | 0.105 | -0.01 | -8.70% | 0.1235 | 0.13 | 0.1035 | 0 |
| May 14 2024 | 0.115 | 0.011 | 10.58% | 0.2365 | 0.2375 | 0.095 | 0 |
| May 13 2024 | 0.104 | 0.0095 | 10.05% | 0.241 | 0.241 | 0.085 | 0 |
| May 10 2024 | 0.0945 | -0.051 | -35.05% | 0.2905 | 0.2915 | 0.0945 | 1,248 |
| May 09 2024 | 0.1455 | -0.0195 | -11.82% | 0.301 | 0.301 | 0.137 | 0 |
| May 08 2024 | 0.165 | -0.053 | -24.31% | 0.1485 | 0.1945 | 0.102 | 17,000 |
| May 07 2024 | 0.218 | -0.64 | -74.59% | 0.803 | 1.135 | 0.186 | 43,000 |
| May 06 2024 | 0.858 | -0.126 | -12.80% | 1.139 | 1.154 | 0.852 | 4,210 |
| May 03 2024 | 0.984 | 0.174 | 21.48% | 0.997 | 1.11 | 0.852 | 8,210 |
| May 02 2024 | 0.81 | 0.217 | 36.59% | 0.755 | 0.899 | 0.565 | 0 |
| Apr 30 2024 | 0.593 | -0.182 | -23.48% | 0.925 | 0.928 | 0.59 | 0 |
| Apr 29 2024 | 0.775 | -0.053 | -6.40% | 0.999 | 1.001 | 0.727 | 0 |
| Apr 26 2024 | 0.828 | 0.159 | 23.77% | 0.795 | 0.837 | 0.605 | 0 |
| Apr 25 2024 | 0.669 | -0.181 | -21.29% | 0.923 | 0.928 | 0.602 | 3,000 |
| Apr 24 2024 | 0.85 | -0.048 | -5.35% | 1.052 | 1.052 | 0.80 | 0 |
| Apr 23 2024 | 0.898 | 0.314 | 53.77% | 0.618 | 0.901 | 0.618 | 30,700 |
| Apr 22 2024 | 0.584 | -0.063 | -9.74% | 0.828 | 0.829 | 0.521 | 8,700 |
| Apr 19 2024 | 0.647 | -0.118 | -15.42% | 0.817 | 0.817 | 0.593 | 4,000 |
| Apr 18 2024 | 0.765 | -0.005 | -0.65% | 0.935 | 0.937 | 0.646 | 0 |
| Apr 17 2024 | 0.77 | 0.065 | 9.22% | 0.812 | 0.89 | 0.693 | 4,000 |
| Apr 16 2024 | 0.705 | -0.026 | -3.56% | 0.819 | 0.819 | 0.602 | 0 |
| Apr 15 2024 | 0.731 | 0.015 | 2.09% | 0.803 | 0.929 | 0.724 | 10,000 |
| Apr 12 2024 | 0.716 | -0.08 | -10.05% | 0.975 | 0.982 | 0.674 | 4,000 |
| Apr 11 2024 | 0.796 | -0.027 | -3.28% | 0.949 | 0.958 | 0.677 | 8,000 |
| Apr 10 2024 | 0.823 | 0.149 | 22.11% | 0.865 | 0.888 | 0.653 | 4,500 |
| Apr 09 2024 | 0.674 | -0.175 | -20.61% | 0.977 | 0.989 | 0.634 | 5,500 |
| Apr 08 2024 | 0.849 | 0.11 | 14.88% | 0.869 | 0.921 | 0.716 | 2,000 |
| Apr 05 2024 | 0.739 | -0.02 | -2.64% | 0.876 | 0.876 | 0.60 | 12,000 |
| Apr 04 2024 | 0.759 | -0.001 | -0.13% | 0.704 | 0.79 | 0.644 | 23,000 |
| Apr 03 2024 | 0.76 | -0.163 | -17.66% | 0.972 | 1.00 | 0.67 | 5,263 |
| Apr 02 2024 | 0.923 | -0.434 | -31.98% | 1.394 | 1.424 | 0.923 | 8,063 |
| Mar 28 2024 | 1.357 | -0.16 | -10.43% | 1.615 | 1.615 | 1.326 | 1,000 |
| Mar 27 2024 | 1.515 | 0.01 | 0.66% | 1.62 | 1.635 | 1.453 | 1,000 |
| Mar 26 2024 | 1.505 | 0.04 | 2.87% | 1.437 | 1.565 | 1.433 | 2,000 |
| Mar 25 2024 | 1.463 | 0.18 | 13.85% | 1.432 | 1.54 | 1.345 | 27,000 |
| Mar 22 2024 | 1.285 | 0.11 | 9.64% | 1.245 | 1.287 | 1.097 | 2,000 |
| Mar 21 2024 | 1.172 | -0.01 | -1.18% | 1.359 | 1.359 | 1.017 | 13,840 |
| Mar 20 2024 | 1.186 | 0.02 | 1.45% | 1.331 | 1.331 | 1.091 | 1,000 |
| Mar 19 2024 | 1.169 | 0.16 | 15.86% | 1.122 | 1.169 | 0.904 | 5,200 |
| Mar 18 2024 | 1.009 | 0.14 | 16.24% | 1.051 | 1.051 | 0.874 | 18,051 |
| Mar 15 2024 | 0.868 | 0.02 | 2.36% | 0.971 | 0.978 | 0.785 | 7,851 |
| Mar 14 2024 | 0.848 | -0.011 | -1.28% | 0.993 | 0.996 | 0.827 | 6,400 |
| Mar 13 2024 | 0.859 | -0.026 | -2.94% | 1.045 | 1.049 | 0.815 | 4,000 |
| Mar 12 2024 | 0.885 | 0.18 | 25.53% | 0.818 | 0.915 | 0.644 | 11,200 |
| Mar 11 2024 | 0.705 | -0.232 | -24.76% | 0.963 | 0.963 | 0.689 | 0 |
| Mar 08 2024 | 0.937 | 0.112 | 13.58% | 0.973 | 0.973 | 0.826 | 8,000 |
| Mar 07 2024 | 0.825 | 0.067 | 8.84% | 0.914 | 0.925 | 0.678 | 9,000 |
| Mar 06 2024 | 0.758 | 0.001 | 0.13% | 0.881 | 0.881 | 0.708 | 0 |
| Mar 05 2024 | 0.757 | -0.043 | -5.38% | 0.727 | 0.795 | 0.662 | 2,000 |
| Mar 04 2024 | 0.80 | -0.348 | -30.31% | 0.819 | 0.921 | 0.692 | 15,400 |
| Mar 01 2024 | 1.148 | 0.15 | 14.57% | 1.223 | 1.234 | 1.031 | 5,200 |
| Feb 29 2024 | 1.002 | -0.15 | -12.87% | 1.293 | 1.358 | 0.948 | 60,316 |
| Feb 28 2024 | 1.15 | 0.24 | 25.82% | 1.064 | 1.15 | 0.909 | 4,000 |
| Feb 27 2024 | 0.914 | 0.085 | 10.25% | 0.981 | 1.045 | 0.788 | 21,000 |
| Feb 26 2024 | 0.829 | -0.029 | -3.38% | 0.883 | 0.91 | 0.75 | 2,000 |
| Feb 23 2024 | 0.858 | 0.134 | 18.51% | 0.776 | 0.858 | 0.754 | 4,000 |
