P1ZRC8 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 24 2024 | 0.1285 | 0.009 | 7.53% | 0.1105 | 0.133 | 0.109 | 0 |
May 23 2024 | 0.1195 | -0.026 | -17.87% | 0.151 | 0.1645 | 0.113 | 0 |
May 22 2024 | 0.1455 | 0.0115 | 8.58% | 0.182 | 0.184 | 0.1455 | 0 |
May 21 2024 | 0.134 | 0.0245 | 22.37% | 0.1175 | 0.1385 | 0.106 | 0 |
May 20 2024 | 0.1095 | -0.0215 | -16.41% | 0.1375 | 0.1405 | 0.1075 | 0 |
May 17 2024 | 0.131 | 0.02 | 18.02% | 0.1195 | 0.132 | 0.103 | 0 |
May 16 2024 | 0.111 | -0.005 | -4.31% | 0.12 | 0.1215 | 0.1005 | 0 |
May 15 2024 | 0.116 | -0.0295 | -20.27% | 0.141 | 0.1665 | 0.11 | 0 |
May 14 2024 | 0.1455 | 0.0385 | 35.98% | 0.111 | 0.146 | 0.105 | 0 |
May 13 2024 | 0.107 | 0.0155 | 16.94% | 0.0935 | 0.1225 | 0.0915 | 0 |
May 10 2024 | 0.0915 | -0.02 | -17.94% | 0.1175 | 0.1245 | 0.0865 | 0 |
May 09 2024 | 0.1115 | -0.018 | -13.90% | 0.1285 | 0.137 | 0.11 | 0 |
May 08 2024 | 0.1295 | -0.0295 | -18.55% | 0.1535 | 0.155 | 0.112 | 0 |
May 07 2024 | 0.159 | -0.0295 | -15.65% | 0.2015 | 0.207 | 0.1545 | 0 |
May 06 2024 | 0.1885 | 0.021 | 12.54% | 0.1875 | 0.22 | 0.184 | 0 |
May 03 2024 | 0.1675 | -0.003 | -1.76% | 0.1795 | 0.1985 | 0.163 | 0 |
May 02 2024 | 0.1705 | -0.046 | -21.25% | 0.1895 | 0.217 | 0.1575 | 0 |
Apr 30 2024 | 0.2165 | -0.033 | -13.23% | 0.284 | 0.293 | 0.208 | 40,000 |
Apr 29 2024 | 0.2495 | 0.1255 | 101.21% | 0.1545 | 0.2685 | 0.1525 | 52,000 |
Apr 26 2024 | 0.124 | 0.02 | 19.23% | 0.147 | 0.1475 | 0.1105 | 2,000 |
Apr 25 2024 | 0.104 | 0.017 | 19.54% | 0.086 | 0.106 | 0.079 | 0 |
Apr 24 2024 | 0.087 | 0.039 | 81.25% | 0.105 | 0.115 | 0.078 | 10,000 |
Apr 23 2024 | 0.048 | 0.008 | 20.00% | 0.0445 | 0.051 | 0.04 | 0 |
Apr 22 2024 | 0.04 | -0.0245 | -37.98% | 0.054 | 0.054 | 0.039 | 0 |
Apr 19 2024 | 0.0645 | -0.001 | -1.53% | 0.0615 | 0.071 | 0.0575 | 0 |
Apr 18 2024 | 0.0655 | -0.019 | -22.49% | 0.087 | 0.088 | 0.063 | 0 |
Apr 17 2024 | 0.0845 | -0.0105 | -11.05% | 0.0955 | 0.1045 | 0.079 | 0 |
Apr 16 2024 | 0.095 | -0.032 | -25.20% | 0.109 | 0.111 | 0.085 | 0 |
Apr 15 2024 | 0.127 | -0.0385 | -23.26% | 0.1605 | 0.165 | 0.122 | 0 |
Apr 12 2024 | 0.1655 | 0.01 | 6.43% | 0.173 | 0.1785 | 0.161 | 0 |
Apr 11 2024 | 0.1555 | -0.0095 | -5.76% | 0.163 | 0.176 | 0.146 | 0 |
Apr 10 2024 | 0.165 | -0.017 | -9.34% | 0.196 | 0.204 | 0.159 | 202,000 |
Apr 09 2024 | 0.182 | 0.0055 | 3.12% | 0.176 | 0.2045 | 0.1645 | 2,000 |
Apr 08 2024 | 0.1765 | 0.052 | 41.77% | 0.1615 | 0.1795 | 0.147 | 5,000 |
Apr 05 2024 | 0.1245 | -0.036 | -22.43% | 0.171 | 0.173 | 0.1245 | 5,000 |
Apr 04 2024 | 0.1605 | 0.0185 | 13.03% | 0.1535 | 0.1605 | 0.1415 | 2,000 |
Apr 03 2024 | 0.142 | 0.0045 | 3.27% | 0.1435 | 0.1455 | 0.1255 | 0 |
Apr 02 2024 | 0.1375 | -0.0695 | -33.57% | 0.191 | 0.1945 | 0.1295 | 10,000 |
Mar 28 2024 | 0.207 | -0.019 | -8.41% | 0.229 | 0.233 | 0.1975 | 2,000 |
Mar 27 2024 | 0.226 | -0.001 | -0.44% | 0.2225 | 0.2375 | 0.20 | 1,000 |
Mar 26 2024 | 0.227 | 0.052 | 29.71% | 0.192 | 0.2485 | 0.192 | 12,000 |
Mar 25 2024 | 0.175 | 0.0105 | 6.38% | 0.1655 | 0.187 | 0.159 | 0 |
Mar 22 2024 | 0.1645 | -0.025 | -13.19% | 0.1915 | 0.1915 | 0.149 | 2,000 |
Mar 21 2024 | 0.1895 | 0.013 | 7.37% | 0.217 | 0.2195 | 0.1865 | 1,000 |
Mar 20 2024 | 0.1765 | -0.0025 | -1.40% | 0.1875 | 0.1925 | 0.1735 | 0 |
Mar 19 2024 | 0.179 | -0.0115 | -6.04% | 0.204 | 0.2095 | 0.162 | 4,000 |
Mar 18 2024 | 0.1905 | 0.055 | 40.59% | 0.169 | 0.20 | 0.155 | 0 |
Mar 15 2024 | 0.1355 | -0.0055 | -3.90% | 0.1475 | 0.1555 | 0.1335 | 10,000 |
Mar 14 2024 | 0.141 | -0.0405 | -22.31% | 0.1705 | 0.182 | 0.1385 | 12,000 |
Mar 13 2024 | 0.1815 | -0.0385 | -17.50% | 0.2215 | 0.2235 | 0.1765 | 0 |
Mar 12 2024 | 0.22 | -0.0035 | -1.57% | 0.2345 | 0.2435 | 0.1915 | 0 |
Mar 11 2024 | 0.2235 | 0.0185 | 9.02% | 0.2185 | 0.247 | 0.211 | 0 |
Mar 08 2024 | 0.205 | -0.0175 | -7.87% | 0.234 | 0.259 | 0.205 | 0 |
Mar 07 2024 | 0.2225 | 0.0015 | 0.68% | 0.211 | 0.229 | 0.197 | 10,000 |
Mar 06 2024 | 0.221 | -0.0095 | -4.12% | 0.255 | 0.2665 | 0.2015 | 0 |
Mar 05 2024 | 0.2305 | -0.0725 | -23.93% | 0.278 | 0.278 | 0.224 | 0 |
Mar 04 2024 | 0.303 | -0.071 | -18.98% | 0.391 | 0.396 | 0.302 | 0 |
Mar 01 2024 | 0.374 | 0.001 | 0.27% | 0.387 | 0.397 | 0.363 | 0 |
Feb 29 2024 | 0.373 | -0.039 | -9.47% | 0.393 | 0.416 | 0.369 | 0 |
Feb 28 2024 | 0.412 | 0.023 | 5.91% | 0.391 | 0.412 | 0.369 | 0 |
Feb 27 2024 | 0.389 | 0.014 | 3.73% | 0.377 | 0.419 | 0.374 | 0 |
Feb 26 2024 | 0.375 | 0.036 | 10.62% | 0.324 | 0.375 | 0.313 | 0 |