PESO Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 07 2024 | 0.17 | -0.005 | -2.86% | 0.175 | 0.175 | 0.165 | 24,316 |
Jun 06 2024 | 0.175 | -0.005 | -2.78% | 0.18 | 0.18 | 0.175 | 14,000 |
Jun 05 2024 | 0.18 | 0.005 | 2.86% | 0.18 | 0.18 | 0.18 | 530 |
Jun 04 2024 | 0.175 | -0.005 | -2.78% | 0.18 | 0.18 | 0.175 | 8,500 |
Jun 03 2024 | 0.18 | -0.005 | -2.70% | 0.18 | 0.18 | 0.17 | 34,260 |
May 31 2024 | 0.185 | 0.005 | 2.78% | 0.18 | 0.185 | 0.18 | 38,500 |
May 30 2024 | 0.18 | 0.00 | 0.00% | 0.18 | 0.18 | 0.18 | 0 |
May 29 2024 | 0.18 | -0.005 | -2.70% | 0.18 | 0.18 | 0.18 | 66,500 |
May 28 2024 | 0.185 | -0.005 | -2.63% | 0.185 | 0.185 | 0.185 | 1,138 |
May 27 2024 | 0.19 | 0.01 | 5.56% | 0.195 | 0.195 | 0.185 | 350,000 |
May 24 2024 | 0.18 | -0.01 | -5.26% | 0.18 | 0.18 | 0.18 | 5,000 |
May 23 2024 | 0.19 | 0.01 | 5.56% | 0.19 | 0.195 | 0.18 | 19,000 |
May 22 2024 | 0.18 | -0.015 | -7.69% | 0.19 | 0.19 | 0.18 | 13,141 |
May 21 2024 | 0.195 | 0.005 | 2.63% | 0.195 | 0.195 | 0.195 | 2,000 |
May 17 2024 | 0.19 | 0.005 | 2.70% | 0.19 | 0.19 | 0.19 | 15,500 |
May 16 2024 | 0.185 | -0.015 | -7.50% | 0.19 | 0.19 | 0.185 | 24,550 |
May 15 2024 | 0.20 | 0.015 | 8.11% | 0.20 | 0.20 | 0.20 | 10,000 |
May 14 2024 | 0.185 | 0.00 | 0.00% | 0.185 | 0.185 | 0.185 | 0 |
May 13 2024 | 0.185 | -0.015 | -7.50% | 0.195 | 0.20 | 0.185 | 7,500 |
May 10 2024 | 0.20 | 0.005 | 2.56% | 0.20 | 0.20 | 0.20 | 25,400 |
May 09 2024 | 0.195 | -0.005 | -2.50% | 0.195 | 0.195 | 0.195 | 503 |
May 08 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.20 | 2,000 |
May 07 2024 | 0.20 | 0.005 | 2.56% | 0.20 | 0.20 | 0.20 | 6,000 |
May 06 2024 | 0.195 | 0.00 | 0.00% | 0.195 | 0.195 | 0.195 | 2,500 |
May 03 2024 | 0.195 | 0.005 | 2.63% | 0.195 | 0.195 | 0.195 | 1,000 |
May 02 2024 | 0.19 | -0.01 | -5.00% | 0.17 | 0.20 | 0.17 | 23,502 |
May 01 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.20 | 10,000 |
Apr 30 2024 | 0.20 | 0.02 | 11.11% | 0.20 | 0.20 | 0.19 | 15,500 |
Apr 29 2024 | 0.18 | -0.01 | -5.26% | 0.18 | 0.18 | 0.18 | 1,500 |
Apr 26 2024 | 0.19 | 0.00 | 0.00% | 0.19 | 0.19 | 0.19 | 0 |
Apr 25 2024 | 0.19 | 0.00 | 0.00% | 0.19 | 0.19 | 0.19 | 0 |
Apr 24 2024 | 0.19 | -0.01 | -5.00% | 0.19 | 0.19 | 0.19 | 500 |
Apr 23 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.20 | 1,000 |
Apr 22 2024 | 0.20 | 0.01 | 5.26% | 0.20 | 0.20 | 0.20 | 5,000 |
Apr 19 2024 | 0.19 | -0.02 | -9.52% | 0.195 | 0.195 | 0.19 | 1,105 |
Apr 18 2024 | 0.21 | 0.00 | 0.00% | 0.21 | 0.21 | 0.21 | 3 |
Apr 17 2024 | 0.21 | 0.025 | 13.51% | 0.21 | 0.21 | 0.21 | 1,000 |
Apr 16 2024 | 0.185 | 0.00 | 0.00% | 0.185 | 0.185 | 0.185 | 3 |
Apr 15 2024 | 0.185 | 0.005 | 2.78% | 0.185 | 0.185 | 0.185 | 8,040 |
Apr 12 2024 | 0.18 | 0.00 | 0.00% | 0.18 | 0.18 | 0.18 | 4 |
Apr 11 2024 | 0.18 | -0.02 | -10.00% | 0.215 | 0.215 | 0.175 | 33,667 |
Apr 10 2024 | 0.20 | 0.015 | 8.11% | 0.20 | 0.20 | 0.20 | 11,003 |
Apr 09 2024 | 0.185 | -0.03 | -13.95% | 0.20 | 0.205 | 0.185 | 23,500 |
Apr 08 2024 | 0.215 | 0.01 | 4.88% | 0.215 | 0.215 | 0.215 | 1,169 |
Apr 05 2024 | 0.205 | 0.00 | 0.00% | 0.205 | 0.205 | 0.195 | 18,000 |
Apr 04 2024 | 0.205 | -0.005 | -2.38% | 0.205 | 0.205 | 0.195 | 74,500 |
Apr 03 2024 | 0.21 | -0.005 | -2.33% | 0.215 | 0.215 | 0.21 | 8,000 |
Apr 02 2024 | 0.215 | 0.005 | 2.38% | 0.205 | 0.215 | 0.205 | 3,850 |
Apr 01 2024 | 0.21 | -0.005 | -2.33% | 0.22 | 0.22 | 0.175 | 119,000 |
Mar 28 2024 | 0.215 | -0.005 | -2.27% | 0.215 | 0.215 | 0.215 | 2,500 |
Mar 27 2024 | 0.22 | 0.00 | 0.00% | 0.22 | 0.22 | 0.22 | 5,000 |
Mar 26 2024 | 0.22 | -0.01 | -4.35% | 0.23 | 0.23 | 0.22 | 26,500 |
Mar 25 2024 | 0.23 | 0.00 | 0.00% | 0.23 | 0.23 | 0.23 | 3,500 |
Mar 22 2024 | 0.23 | 0.00 | 0.00% | 0.245 | 0.245 | 0.23 | 47,525 |
Mar 21 2024 | 0.23 | 0.015 | 6.98% | 0.23 | 0.24 | 0.23 | 92,500 |
Mar 20 2024 | 0.215 | -0.01 | -4.44% | 0.24 | 0.24 | 0.215 | 76,555 |
Mar 19 2024 | 0.225 | -0.06 | -21.05% | 0.28 | 0.35 | 0.225 | 497,087 |
Mar 18 2024 | 0.285 | 0.045 | 18.75% | 0.26 | 0.30 | 0.24 | 142,636 |
Mar 15 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.245 | 0.22 | 39,512 |
Mar 14 2024 | 0.24 | 0.015 | 6.67% | 0.30 | 0.30 | 0.23 | 81,741 |
Mar 13 2024 | 0.225 | 0.015 | 7.14% | 0.20 | 0.23 | 0.20 | 393,107 |
Mar 12 2024 | 0.21 | 0.005 | 2.44% | 0.20 | 0.21 | 0.195 | 100,500 |
Mar 11 2024 | 0.205 | 0.02 | 10.81% | 0.20 | 0.205 | 0.19 | 69,500 |