P1ZOH4 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 03 2024 | 0.011 | 0.002 | 22.22% | 0.013 | 0.013 | 0.0105 | 0 |
May 31 2024 | 0.009 | 0.00 | 0.00% | 0.0095 | 0.01 | 0.009 | 0 |
May 30 2024 | 0.009 | -0.003 | -25.00% | 0.009 | 0.0095 | 0.0085 | 0 |
May 29 2024 | 0.012 | -0.0045 | -27.27% | 0.014 | 0.0145 | 0.012 | 0 |
May 28 2024 | 0.0165 | -0.0015 | -8.33% | 0.0185 | 0.019 | 0.016 | 0 |
May 27 2024 | 0.018 | -0.003 | -14.29% | 0.018 | 0.0185 | 0.0175 | 0 |
May 24 2024 | 0.021 | -0.004 | -16.00% | 0.0215 | 0.022 | 0.0195 | 0 |
May 23 2024 | 0.025 | -0.012 | -32.43% | 0.033 | 0.0345 | 0.025 | 0 |
May 22 2024 | 0.037 | -0.002 | -5.13% | 0.038 | 0.038 | 0.036 | 0 |
May 21 2024 | 0.039 | -0.0065 | -14.29% | 0.0375 | 0.0395 | 0.037 | 0 |
May 20 2024 | 0.0455 | 0.0035 | 8.33% | 0.044 | 0.0465 | 0.0425 | 0 |
May 17 2024 | 0.042 | -0.004 | -8.70% | 0.0425 | 0.044 | 0.042 | 0 |
May 16 2024 | 0.046 | 0.0045 | 10.84% | 0.043 | 0.047 | 0.042 | 0 |
May 15 2024 | 0.0415 | 0.008 | 23.88% | 0.035 | 0.0415 | 0.0345 | 0 |
May 14 2024 | 0.0335 | -0.003 | -8.22% | 0.033 | 0.036 | 0.0325 | 0 |
May 13 2024 | 0.0365 | 0.002 | 5.80% | 0.036 | 0.039 | 0.0355 | 0 |
May 10 2024 | 0.0345 | 0.004 | 13.11% | 0.034 | 0.038 | 0.034 | 0 |
May 09 2024 | 0.0305 | 0.005 | 19.61% | 0.026 | 0.031 | 0.025 | 0 |
May 08 2024 | 0.0255 | -0.0005 | -1.92% | 0.0235 | 0.0255 | 0.0225 | 0 |
May 07 2024 | 0.026 | 0.003 | 13.04% | 0.025 | 0.0265 | 0.0245 | 0 |
May 06 2024 | 0.023 | 0.002 | 9.52% | 0.023 | 0.0245 | 0.0225 | 0 |
May 03 2024 | 0.021 | 0.0045 | 27.27% | 0.0195 | 0.024 | 0.0195 | 0 |
May 02 2024 | 0.0165 | 0.001 | 6.45% | 0.017 | 0.0175 | 0.0155 | 0 |
Apr 30 2024 | 0.0155 | -0.0045 | -22.50% | 0.0195 | 0.02 | 0.0155 | 0 |
Apr 29 2024 | 0.02 | 0.0035 | 21.21% | 0.0185 | 0.0205 | 0.0175 | 0 |
Apr 26 2024 | 0.0165 | 0.00 | 0.00% | 0.019 | 0.0195 | 0.016 | 0 |
Apr 25 2024 | 0.0165 | -0.006 | -26.67% | 0.022 | 0.022 | 0.016 | 0 |
Apr 24 2024 | 0.0225 | -0.0045 | -16.67% | 0.026 | 0.026 | 0.0225 | 0 |
Apr 23 2024 | 0.027 | 0.0035 | 14.89% | 0.0235 | 0.027 | 0.0235 | 0 |
Apr 22 2024 | 0.0235 | -0.0005 | -2.08% | 0.0255 | 0.0275 | 0.023 | 0 |
Apr 19 2024 | 0.024 | -0.0015 | -5.88% | 0.0195 | 0.0245 | 0.0195 | 0 |
Apr 18 2024 | 0.0255 | 0.0025 | 10.87% | 0.0235 | 0.0265 | 0.0225 | 0 |
Apr 17 2024 | 0.023 | -0.002 | -8.00% | 0.022 | 0.025 | 0.022 | 0 |
Apr 16 2024 | 0.025 | -0.0035 | -12.28% | 0.0245 | 0.0285 | 0.024 | 0 |
Apr 15 2024 | 0.0285 | -0.0035 | -10.94% | 0.0295 | 0.0325 | 0.028 | 0 |
Apr 12 2024 | 0.032 | -0.001 | -3.03% | 0.035 | 0.0365 | 0.03 | 0 |
Apr 11 2024 | 0.033 | -0.0035 | -9.59% | 0.036 | 0.0375 | 0.0325 | 0 |
Apr 10 2024 | 0.0365 | -0.0045 | -10.98% | 0.044 | 0.046 | 0.0345 | 0 |
Apr 09 2024 | 0.041 | -0.0045 | -9.89% | 0.045 | 0.0465 | 0.0395 | 0 |
Apr 08 2024 | 0.0455 | 0.001 | 2.25% | 0.0455 | 0.048 | 0.0445 | 0 |
Apr 05 2024 | 0.0445 | -0.0095 | -17.59% | 0.044 | 0.047 | 0.043 | 0 |
Apr 04 2024 | 0.054 | -0.001 | -1.82% | 0.053 | 0.058 | 0.053 | 0 |
Apr 03 2024 | 0.055 | 0.0005 | 0.92% | 0.0495 | 0.056 | 0.049 | 0 |
Apr 02 2024 | 0.0545 | -0.017 | -23.78% | 0.0585 | 0.06 | 0.052 | 0 |
Mar 28 2024 | 0.0715 | 0.0095 | 15.32% | 0.069 | 0.072 | 0.0685 | 0 |
Mar 27 2024 | 0.062 | 0.002 | 3.33% | 0.059 | 0.064 | 0.0585 | 0 |
Mar 26 2024 | 0.06 | 0.0005 | 0.84% | 0.0585 | 0.0605 | 0.057 | 0 |
Mar 25 2024 | 0.0595 | -0.0035 | -5.56% | 0.058 | 0.06 | 0.0575 | 0 |
Mar 22 2024 | 0.063 | -0.0105 | -14.29% | 0.071 | 0.073 | 0.0625 | 0 |
Mar 21 2024 | 0.0735 | 0.0225 | 44.12% | 0.0645 | 0.075 | 0.063 | 0 |
Mar 20 2024 | 0.051 | 0.001 | 2.00% | 0.051 | 0.0515 | 0.049 | 0 |
Mar 19 2024 | 0.05 | 0.0035 | 7.53% | 0.044 | 0.05 | 0.0425 | 0 |
Mar 18 2024 | 0.0465 | 0.002 | 4.49% | 0.0425 | 0.047 | 0.042 | 0 |
Mar 15 2024 | 0.0445 | -0.0085 | -16.04% | 0.0505 | 0.0525 | 0.0445 | 0 |
Mar 14 2024 | 0.053 | -0.0045 | -7.83% | 0.055 | 0.0575 | 0.05 | 0 |
Mar 13 2024 | 0.0575 | 0.0055 | 10.58% | 0.0525 | 0.058 | 0.0525 | 0 |
Mar 12 2024 | 0.052 | 0.0055 | 11.83% | 0.05 | 0.056 | 0.048 | 0 |
Mar 11 2024 | 0.0465 | -0.0035 | -7.00% | 0.048 | 0.048 | 0.0435 | 0 |
Mar 08 2024 | 0.05 | 0.001 | 2.04% | 0.0485 | 0.0525 | 0.046 | 0 |
Mar 07 2024 | 0.049 | -0.001 | -2.00% | 0.046 | 0.0525 | 0.0445 | 0 |
Mar 06 2024 | 0.05 | 0.0015 | 3.09% | 0.0445 | 0.05 | 0.0445 | 0 |