P1ZZ85 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 24 2024 | 0.0435 | 0.001 | 2.35% | 0.059 | 0.059 | 0.042 | 5,000 |
May 23 2024 | 0.0425 | 0.001 | 2.41% | 0.0335 | 0.048 | 0.0305 | 35,000 |
May 22 2024 | 0.0415 | -0.003 | -6.74% | 0.04 | 0.045 | 0.04 | 0 |
May 21 2024 | 0.0445 | 0.00 | 0.00% | 0.047 | 0.0505 | 0.044 | 0 |
May 20 2024 | 0.0445 | -0.011 | -19.82% | 0.0485 | 0.0495 | 0.0445 | 15,000 |
May 17 2024 | 0.0555 | 0.007 | 14.43% | 0.0555 | 0.0585 | 0.053 | 0 |
May 16 2024 | 0.0485 | -0.0125 | -20.49% | 0.0515 | 0.0535 | 0.048 | 0 |
May 15 2024 | 0.061 | -0.034 | -35.79% | 0.085 | 0.0875 | 0.061 | 0 |
May 14 2024 | 0.095 | -0.004 | -4.04% | 0.101 | 0.1065 | 0.0935 | 0 |
May 13 2024 | 0.099 | -0.0045 | -4.35% | 0.0965 | 0.099 | 0.091 | 0 |
May 10 2024 | 0.1035 | -0.0095 | -8.41% | 0.1035 | 0.105 | 0.0945 | 0 |
May 09 2024 | 0.113 | -0.0135 | -10.67% | 0.1275 | 0.133 | 0.112 | 75,000 |
May 08 2024 | 0.1265 | 0.0045 | 3.69% | 0.126 | 0.1395 | 0.123 | 0 |
May 07 2024 | 0.122 | -0.0255 | -17.29% | 0.131 | 0.134 | 0.122 | 0 |
May 06 2024 | 0.1475 | -0.0305 | -17.13% | 0.163 | 0.163 | 0.1445 | 0 |
May 03 2024 | 0.178 | -0.061 | -25.52% | 0.205 | 0.208 | 0.164 | 0 |
May 02 2024 | 0.239 | 0.0395 | 19.80% | 0.231 | 0.2515 | 0.2185 | 0 |
Apr 30 2024 | 0.1995 | 0.021 | 11.76% | 0.181 | 0.2025 | 0.177 | 0 |
Apr 29 2024 | 0.1785 | -0.014 | -7.27% | 0.18 | 0.1865 | 0.1735 | 0 |
Apr 26 2024 | 0.1925 | -0.0655 | -25.39% | 0.193 | 0.2085 | 0.185 | 0 |
Apr 25 2024 | 0.258 | 0.04 | 18.35% | 0.238 | 0.2755 | 0.228 | 0 |
Apr 24 2024 | 0.218 | -0.001 | -0.46% | 0.198 | 0.2215 | 0.198 | 0 |
Apr 23 2024 | 0.219 | -0.0685 | -23.83% | 0.2605 | 0.2625 | 0.216 | 0 |
Apr 22 2024 | 0.2875 | 0.0105 | 3.79% | 0.2805 | 0.291 | 0.2725 | 0 |
Apr 19 2024 | 0.277 | 0.0455 | 19.65% | 0.301 | 0.301 | 0.259 | 0 |
Apr 18 2024 | 0.2315 | -0.0065 | -2.73% | 0.2395 | 0.2595 | 0.229 | 0 |
Apr 17 2024 | 0.238 | 0.008 | 3.48% | 0.247 | 0.247 | 0.215 | 0 |
Apr 16 2024 | 0.23 | 0.045 | 24.32% | 0.235 | 0.243 | 0.2165 | 0 |
Apr 15 2024 | 0.185 | 0.0105 | 6.02% | 0.1735 | 0.185 | 0.157 | 0 |
Apr 12 2024 | 0.1745 | 0.0075 | 4.49% | 0.139 | 0.184 | 0.1375 | 0 |
Apr 11 2024 | 0.167 | 0.006 | 3.73% | 0.1615 | 0.1795 | 0.1535 | 0 |
Apr 10 2024 | 0.161 | 0.0105 | 6.98% | 0.1305 | 0.176 | 0.1245 | 0 |
Apr 09 2024 | 0.1505 | 0.0185 | 14.02% | 0.134 | 0.16 | 0.126 | 0 |
Apr 08 2024 | 0.132 | -0.0145 | -9.90% | 0.1415 | 0.146 | 0.13 | 0 |
Apr 05 2024 | 0.1465 | 0.0315 | 27.39% | 0.1635 | 0.1675 | 0.1425 | 0 |
Apr 04 2024 | 0.115 | -0.009 | -7.26% | 0.126 | 0.126 | 0.1115 | 0 |
Apr 03 2024 | 0.124 | -0.0185 | -12.98% | 0.141 | 0.143 | 0.1235 | 0 |
Apr 02 2024 | 0.1425 | 0.0325 | 29.55% | 0.12 | 0.1485 | 0.117 | 0 |
Mar 28 2024 | 0.11 | -0.015 | -12.00% | 0.113 | 0.115 | 0.1085 | 0 |
Mar 27 2024 | 0.125 | 0.004 | 3.31% | 0.125 | 0.128 | 0.118 | 0 |
Mar 26 2024 | 0.121 | -0.004 | -3.20% | 0.121 | 0.1235 | 0.117 | 0 |
Mar 25 2024 | 0.125 | 0.003 | 2.46% | 0.1265 | 0.1305 | 0.123 | 0 |
Mar 22 2024 | 0.122 | 0.009 | 7.96% | 0.1185 | 0.124 | 0.116 | 0 |
Mar 21 2024 | 0.113 | -0.0365 | -24.41% | 0.1165 | 0.12 | 0.1125 | 0 |
Mar 20 2024 | 0.1495 | -0.0105 | -6.56% | 0.152 | 0.154 | 0.1475 | 0 |
Mar 19 2024 | 0.16 | 0.00 | 0.00% | 0.1695 | 0.181 | 0.16 | 0 |
Mar 18 2024 | 0.16 | -0.029 | -15.34% | 0.1755 | 0.1775 | 0.154 | 0 |
Mar 15 2024 | 0.189 | 0.023 | 13.86% | 0.168 | 0.19 | 0.1585 | 0 |
Mar 14 2024 | 0.166 | 0.0105 | 6.75% | 0.152 | 0.1705 | 0.1455 | 0 |
Mar 13 2024 | 0.1555 | -0.0075 | -4.60% | 0.1525 | 0.159 | 0.1515 | 0 |
Mar 12 2024 | 0.163 | -0.0295 | -15.32% | 0.1765 | 0.186 | 0.1575 | 0 |
Mar 11 2024 | 0.1925 | 0.0265 | 15.96% | 0.186 | 0.2045 | 0.186 | 0 |
Mar 08 2024 | 0.166 | -0.0035 | -2.06% | 0.166 | 0.1725 | 0.151 | 0 |
Mar 07 2024 | 0.1695 | -0.0165 | -8.87% | 0.202 | 0.208 | 0.169 | 0 |
Mar 06 2024 | 0.186 | -0.0165 | -8.15% | 0.205 | 0.2065 | 0.1855 | 0 |
Mar 05 2024 | 0.2025 | 0.0265 | 15.06% | 0.184 | 0.2045 | 0.1835 | 0 |
Mar 04 2024 | 0.176 | -0.0085 | -4.61% | 0.1755 | 0.1795 | 0.1735 | 0 |
Mar 01 2024 | 0.1845 | -0.02 | -9.78% | 0.1895 | 0.205 | 0.183 | 0 |
Feb 29 2024 | 0.2045 | -0.0035 | -1.68% | 0.2115 | 0.2215 | 0.195 | 0 |
Feb 28 2024 | 0.208 | -0.0045 | -2.12% | 0.2065 | 0.222 | 0.2065 | 0 |
Feb 27 2024 | 0.2125 | 0.0065 | 3.16% | 0.215 | 0.215 | 0.206 | 0 |