P1ZWV8 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 24 2024 | 0.2375 | -0.0005 | -0.21% | 0.2505 | 0.2515 | 0.2235 | 0 |
May 23 2024 | 0.238 | 0.01 | 4.39% | 0.241 | 0.242 | 0.224 | 0 |
May 22 2024 | 0.228 | 0.0265 | 13.15% | 0.2125 | 0.2315 | 0.2055 | 0 |
May 21 2024 | 0.2015 | -0.016 | -7.36% | 0.2165 | 0.2195 | 0.1995 | 0 |
May 20 2024 | 0.2175 | 0.0015 | 0.69% | 0.1995 | 0.2235 | 0.1995 | 0 |
May 17 2024 | 0.216 | -0.005 | -2.26% | 0.2205 | 0.222 | 0.212 | 0 |
May 16 2024 | 0.221 | 0.0035 | 1.61% | 0.198 | 0.224 | 0.198 | 0 |
May 15 2024 | 0.2175 | 0.0035 | 1.64% | 0.2095 | 0.228 | 0.1935 | 0 |
May 14 2024 | 0.214 | -0.012 | -5.31% | 0.229 | 0.229 | 0.2025 | 0 |
May 13 2024 | 0.226 | -0.0055 | -2.38% | 0.251 | 0.2515 | 0.224 | 0 |
May 10 2024 | 0.2315 | 0.0005 | 0.22% | 0.2345 | 0.2345 | 0.2145 | 0 |
May 09 2024 | 0.231 | -0.025 | -9.77% | 0.272 | 0.273 | 0.2235 | 0 |
May 08 2024 | 0.256 | 0.016 | 6.67% | 0.2485 | 0.2635 | 0.2395 | 0 |
May 07 2024 | 0.24 | -0.001 | -0.41% | 0.254 | 0.254 | 0.2325 | 0 |
May 06 2024 | 0.241 | -0.0295 | -10.91% | 0.2635 | 0.2645 | 0.2365 | 0 |
May 03 2024 | 0.2705 | 0.0075 | 2.85% | 0.271 | 0.282 | 0.262 | 0 |
May 02 2024 | 0.263 | 0.0055 | 2.14% | 0.2855 | 0.2885 | 0.248 | 0 |
Apr 30 2024 | 0.2575 | 0.018 | 7.52% | 0.2445 | 0.2615 | 0.2335 | 0 |
Apr 29 2024 | 0.2395 | 0.0055 | 2.35% | 0.221 | 0.2555 | 0.22 | 0 |
Apr 26 2024 | 0.234 | 0.1065 | 83.53% | 0.108 | 0.235 | 0.108 | 3,400 |
Apr 25 2024 | 0.1275 | 0.003 | 2.41% | 0.1345 | 0.146 | 0.1245 | 0 |
Apr 24 2024 | 0.1245 | 0.009 | 7.79% | 0.112 | 0.1255 | 0.112 | 0 |
Apr 23 2024 | 0.1155 | 0.0055 | 5.00% | 0.114 | 0.124 | 0.108 | 0 |
Apr 22 2024 | 0.11 | 0.00 | 0.00% | 0.104 | 0.12 | 0.1025 | 0 |
Apr 19 2024 | 0.11 | 0.0075 | 7.32% | 0.1285 | 0.1285 | 0.105 | 0 |
Apr 18 2024 | 0.1025 | 0.0055 | 5.67% | 0.1005 | 0.131 | 0.0975 | 0 |
Apr 17 2024 | 0.097 | -0.0055 | -5.37% | 0.1125 | 0.1135 | 0.0895 | 0 |
Apr 16 2024 | 0.1025 | 0.0125 | 13.89% | 0.1065 | 0.1155 | 0.10 | 0 |
Apr 15 2024 | 0.09 | 0.013 | 16.88% | 0.0885 | 0.094 | 0.0805 | 327,000 |
Apr 12 2024 | 0.077 | -0.004 | -4.94% | 0.083 | 0.083 | 0.0725 | 770,000 |
Apr 11 2024 | 0.081 | 0.0055 | 7.28% | 0.0785 | 0.081 | 0.0695 | 0 |
Apr 10 2024 | 0.0755 | -0.0115 | -13.22% | 0.0905 | 0.0905 | 0.073 | 380,000 |
Apr 09 2024 | 0.087 | 0.009 | 11.54% | 0.0855 | 0.087 | 0.071 | 0 |
Apr 08 2024 | 0.078 | -0.005 | -6.02% | 0.0875 | 0.0885 | 0.071 | 0 |
Apr 05 2024 | 0.083 | 0.011 | 15.28% | 0.088 | 0.089 | 0.075 | 0 |
Apr 04 2024 | 0.072 | -0.0035 | -4.64% | 0.081 | 0.081 | 0.0715 | 0 |
Apr 03 2024 | 0.0755 | -0.014 | -15.64% | 0.095 | 0.095 | 0.075 | 0 |
Apr 02 2024 | 0.0895 | -0.0005 | -0.56% | 0.0995 | 0.0995 | 0.0775 | 0 |
Mar 28 2024 | 0.09 | 0.004 | 4.65% | 0.095 | 0.097 | 0.0855 | 0 |
Mar 27 2024 | 0.086 | -0.0025 | -2.82% | 0.098 | 0.098 | 0.084 | 0 |
Mar 26 2024 | 0.0885 | -0.005 | -5.35% | 0.098 | 0.099 | 0.0835 | 0 |
Mar 25 2024 | 0.0935 | 0.0015 | 1.63% | 0.10 | 0.10 | 0.0865 | 0 |
Mar 22 2024 | 0.092 | -0.013 | -12.38% | 0.111 | 0.1115 | 0.087 | 0 |
Mar 21 2024 | 0.105 | -0.0095 | -8.30% | 0.0995 | 0.1135 | 0.0995 | 0 |
Mar 20 2024 | 0.1145 | 0.00 | 0.00% | 0.12 | 0.121 | 0.1105 | 0 |
Mar 19 2024 | 0.1145 | -0.017 | -12.93% | 0.134 | 0.135 | 0.1145 | 0 |
Mar 18 2024 | 0.1315 | -0.001 | -0.75% | 0.125 | 0.137 | 0.122 | 0 |
Mar 15 2024 | 0.1325 | 0.0095 | 7.72% | 0.132 | 0.1325 | 0.118 | 0 |
Mar 14 2024 | 0.123 | -0.0085 | -6.46% | 0.132 | 0.132 | 0.1135 | 0 |
Mar 13 2024 | 0.1315 | -0.01 | -7.07% | 0.149 | 0.1505 | 0.124 | 0 |
Mar 12 2024 | 0.1415 | -0.017 | -10.73% | 0.1535 | 0.155 | 0.139 | 0 |
Mar 11 2024 | 0.1585 | 0.0005 | 0.32% | 0.1655 | 0.1685 | 0.1565 | 0 |
Mar 08 2024 | 0.158 | 0.001 | 0.64% | 0.167 | 0.1675 | 0.1515 | 0 |
Mar 07 2024 | 0.157 | -0.008 | -4.85% | 0.176 | 0.1785 | 0.15 | 0 |
Mar 06 2024 | 0.165 | -0.0165 | -9.09% | 0.181 | 0.182 | 0.158 | 3,400 |
Mar 05 2024 | 0.1815 | -0.0385 | -17.50% | 0.228 | 0.2285 | 0.175 | 0 |
Mar 04 2024 | 0.22 | 0.007 | 3.29% | 0.2235 | 0.2255 | 0.2055 | 0 |
Mar 01 2024 | 0.213 | 0.0015 | 0.71% | 0.2255 | 0.2305 | 0.213 | 0 |
Feb 29 2024 | 0.2115 | 0.005 | 2.42% | 0.212 | 0.2185 | 0.201 | 0 |
Feb 28 2024 | 0.2065 | 0.007 | 3.51% | 0.208 | 0.212 | 0.1965 | 0 |
Feb 27 2024 | 0.1995 | -0.007 | -3.39% | 0.204 | 0.208 | 0.193 | 0 |
Feb 26 2024 | 0.2065 | -0.0135 | -6.14% | 0.2195 | 0.2195 | 0.198 | 0 |