PEC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 20 2024 | 0.018 | -0.0015 | -7.69% | 0.02 | 0.02 | 0.018 | 4,696,373 |
May 17 2024 | 0.0195 | 0.0015 | 8.33% | 0.017 | 0.022 | 0.016 | 26,248,689 |
May 16 2024 | 0.018 | -0.002 | -10.00% | 0.019 | 0.019 | 0.017 | 19,416,463 |
May 15 2024 | 0.02 | 0.003 | 17.65% | 0.02 | 0.022 | 0.017 | 79,802,918 |
May 14 2024 | 0.017 | 0.00 | 0.00% | 0.017 | 0.017 | 0.017 | 0.00 |
May 13 2024 | 0.017 | 0.00 | 0.00% | 0.017 | 0.017 | 0.017 | 0.00 |
May 10 2024 | 0.017 | 0.003 | 21.43% | 0.015 | 0.017 | 0.014 | 33,304,033 |
May 09 2024 | 0.014 | 0.003 | 27.27% | 0.011 | 0.014 | 0.011 | 14,959,190 |
May 08 2024 | 0.011 | -0.001 | -8.33% | 0.012 | 0.012 | 0.011 | 4,138,244 |
May 07 2024 | 0.012 | 0.004 | 50.00% | 0.009 | 0.013 | 0.009 | 16,462,571 |
May 06 2024 | 0.008 | 0.00 | 0.00% | 0.009 | 0.009 | 0.008 | 1,620,840 |
May 03 2024 | 0.008 | -0.001 | -11.11% | 0.008 | 0.008 | 0.008 | 12 |
May 02 2024 | 0.009 | 0.00 | 0.00% | 0.009 | 0.009 | 0.009 | 0.00 |
May 01 2024 | 0.009 | 0.00 | 0.00% | 0.009 | 0.009 | 0.009 | 1,000,000 |
Apr 30 2024 | 0.009 | 0.001 | 12.50% | 0.009 | 0.009 | 0.009 | 1,093,864 |
Apr 29 2024 | 0.008 | -0.001 | -11.11% | 0.009 | 0.009 | 0.008 | 1,812,253 |
Apr 26 2024 | 0.009 | 0.00 | 0.00% | 0.009 | 0.009 | 0.009 | 172,539 |
Apr 24 2024 | 0.009 | 0.00 | 0.00% | 0.009 | 0.009 | 0.009 | 128,745 |
Apr 23 2024 | 0.009 | 0.001 | 12.50% | 0.009 | 0.009 | 0.009 | 542,945 |
Apr 22 2024 | 0.008 | -0.001 | -11.11% | 0.008 | 0.008 | 0.008 | 269,999 |
Apr 19 2024 | 0.009 | -0.001 | -10.00% | 0.01 | 0.01 | 0.009 | 3,238,645 |
Apr 18 2024 | 0.01 | 0.00 | 0.00% | 0.011 | 0.011 | 0.01 | 5,191,329 |
Apr 17 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.009 | 808,699 |
Apr 16 2024 | 0.01 | 0.001 | 11.11% | 0.01 | 0.01 | 0.009 | 353,841 |
Apr 15 2024 | 0.009 | -0.002 | -18.18% | 0.01 | 0.01 | 0.009 | 326,387 |
Apr 12 2024 | 0.011 | 0.00 | 0.00% | 0.0105 | 0.011 | 0.0105 | 345,862 |
Apr 11 2024 | 0.011 | 0.001 | 10.00% | 0.01 | 0.012 | 0.01 | 4,585,525 |
Apr 10 2024 | 0.01 | 0.00 | 0.00% | 0.009 | 0.01 | 0.009 | 559,001 |
Apr 09 2024 | 0.01 | -0.005 | -33.33% | 0.011 | 0.012 | 0.009 | 5,277,573 |
Apr 08 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 0.00 |
Apr 05 2024 | 0.015 | 0.001 | 7.14% | 0.015 | 0.015 | 0.013 | 4,544,100 |
Apr 04 2024 | 0.014 | 0.005 | 55.56% | 0.01 | 0.015 | 0.01 | 16,857,225 |
Apr 03 2024 | 0.009 | 0.002 | 28.57% | 0.007 | 0.011 | 0.007 | 22,617,874 |
Apr 02 2024 | 0.007 | 0.00 | 0.00% | 0.007 | 0.007 | 0.007 | 0.00 |
Mar 28 2024 | 0.007 | 0.00 | 0.00% | 0.007 | 0.007 | 0.007 | 0.00 |
Mar 27 2024 | 0.007 | 0.00 | 0.00% | 0.007 | 0.007 | 0.007 | 4,113,084 |
Mar 26 2024 | 0.007 | -0.001 | -12.50% | 0.007 | 0.007 | 0.007 | 300,000 |
Mar 25 2024 | 0.008 | 0.001 | 14.29% | 0.008 | 0.008 | 0.008 | 75,000 |
Mar 22 2024 | 0.007 | -0.001 | -12.50% | 0.008 | 0.008 | 0.007 | 873,849 |
Mar 21 2024 | 0.008 | -0.001 | -11.11% | 0.008 | 0.008 | 0.008 | 26,011 |
Mar 20 2024 | 0.009 | 0.00 | 0.00% | 0.009 | 0.009 | 0.009 | 0.00 |
Mar 19 2024 | 0.009 | 0.001 | 12.50% | 0.009 | 0.009 | 0.009 | 250,000 |
Mar 18 2024 | 0.008 | 0.001 | 14.29% | 0.008 | 0.009 | 0.008 | 2,680,286 |
Mar 15 2024 | 0.007 | 0.00 | 0.00% | 0.007 | 0.007 | 0.007 | 0.00 |
Mar 14 2024 | 0.007 | -0.001 | -12.50% | 0.007 | 0.007 | 0.007 | 1,100,000 |
Mar 13 2024 | 0.008 | 0.00 | 0.00% | 0.008 | 0.008 | 0.008 | 125,000 |
Mar 12 2024 | 0.008 | 0.00 | 0.00% | 0.008 | 0.008 | 0.008 | 0.00 |
Mar 11 2024 | 0.008 | 0.00 | 0.00% | 0.008 | 0.008 | 0.008 | 187,500 |
Mar 07 2024 | 0.008 | 0.00 | 0.00% | 0.008 | 0.008 | 0.008 | 1,000,000 |
Mar 06 2024 | 0.008 | 0.001 | 14.29% | 0.007 | 0.008 | 0.007 | 7,838,540 |
Mar 05 2024 | 0.007 | -0.0005 | -6.67% | 0.007 | 0.007 | 0.007 | 4,625,776 |
Mar 04 2024 | 0.0075 | -0.0015 | -16.67% | 0.008 | 0.008 | 0.0075 | 1,407,578 |
Mar 03 2024 | 0.009 | 0.00 | 0.00% | 0.009 | 0.009 | 0.009 | 0.00 |
Feb 29 2024 | 0.009 | 0.001 | 12.50% | 0.009 | 0.01 | 0.008 | 4,046,466 |
Feb 28 2024 | 0.008 | 0.00 | 0.00% | 0.008 | 0.008 | 0.008 | 120,000 |
Feb 27 2024 | 0.008 | -0.002 | -20.00% | 0.008 | 0.008 | 0.008 | 2,808,032 |
Feb 26 2024 | 0.01 | 0.001 | 11.11% | 0.01 | 0.01 | 0.008 | 2,661,262 |
Feb 25 2024 | 0.009 | -0.001 | -10.00% | 0.009 | 0.009 | 0.009 | 145,262 |
Feb 22 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 0.00 |
Feb 21 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 90,000 |
Feb 20 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 22,272 |