P1UA22 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 0.0285 | 0.019 | 200.00% | 0.02 | 0.029 | 0.0055 | 100,000 |
Jun 13 2024 | 0.0095 | 0.004 | 72.73% | 0.02 | 0.02 | 0.0045 | 0 |
Jun 12 2024 | 0.0055 | -0.011 | -66.67% | 0.0245 | 0.0245 | 0.0055 | 0 |
Jun 11 2024 | 0.0165 | 0.006 | 57.14% | 0.0245 | 0.0245 | 0.0085 | 0 |
Jun 10 2024 | 0.0105 | 0.0005 | 5.00% | 0.027 | 0.028 | 0.01 | 0 |
Jun 07 2024 | 0.01 | -0.0065 | -39.39% | 0.0285 | 0.0285 | 0.01 | 1,170,000 |
Jun 06 2024 | 0.0165 | -0.0125 | -43.10% | 0.037 | 0.037 | 0.0155 | 500,000 |
Jun 05 2024 | 0.029 | -0.036 | -55.38% | 0.0495 | 0.0525 | 0.029 | 0 |
Jun 04 2024 | 0.065 | -0.012 | -15.58% | 0.069 | 0.0745 | 0.0465 | 1,325,000 |
Jun 03 2024 | 0.077 | -0.0445 | -36.63% | 0.083 | 0.0845 | 0.0585 | 362,000 |
May 31 2024 | 0.1215 | 0.013 | 11.98% | 0.1055 | 0.13 | 0.0845 | 0 |
May 30 2024 | 0.1085 | -0.021 | -16.22% | 0.142 | 0.152 | 0.1005 | 0 |
May 29 2024 | 0.1295 | 0.043 | 49.71% | 0.099 | 0.138 | 0.094 | 0 |
May 28 2024 | 0.0865 | -0.007 | -7.49% | 0.105 | 0.1055 | 0.0755 | 0 |
May 27 2024 | 0.0935 | 0.0045 | 5.06% | 0.10 | 0.101 | 0.089 | 0 |
May 24 2024 | 0.089 | 0.009 | 11.25% | 0.1005 | 0.1045 | 0.088 | 0 |
May 23 2024 | 0.08 | -0.0075 | -8.57% | 0.0825 | 0.0875 | 0.057 | 214,000 |
May 22 2024 | 0.0875 | -0.046 | -34.46% | 0.1415 | 0.1555 | 0.086 | 314,000 |
May 21 2024 | 0.1335 | 0.044 | 49.16% | 0.1025 | 0.1515 | 0.0945 | 0 |
May 20 2024 | 0.0895 | -0.0175 | -16.36% | 0.1215 | 0.1215 | 0.0895 | 0 |
May 17 2024 | 0.107 | 0.0105 | 10.88% | 0.1145 | 0.1165 | 0.0955 | 0 |
May 16 2024 | 0.0965 | 0.0065 | 7.22% | 0.0935 | 0.0965 | 0.078 | 0 |
May 15 2024 | 0.09 | -0.0265 | -22.75% | 0.1265 | 0.1265 | 0.09 | 7,000 |
May 14 2024 | 0.1165 | -0.0295 | -20.21% | 0.171 | 0.1715 | 0.1165 | 0 |
May 13 2024 | 0.146 | -0.0105 | -6.71% | 0.165 | 0.1655 | 0.1405 | 0 |
May 10 2024 | 0.1565 | -0.008 | -4.86% | 0.1785 | 0.1785 | 0.1515 | 0 |
May 09 2024 | 0.1645 | -0.0025 | -1.50% | 0.1815 | 0.1835 | 0.156 | 200,000 |
May 08 2024 | 0.167 | 0.0325 | 24.16% | 0.162 | 0.1675 | 0.1415 | 0 |
May 07 2024 | 0.1345 | -0.0595 | -30.67% | 0.162 | 0.162 | 0.122 | 0 |
May 06 2024 | 0.194 | -0.0095 | -4.67% | 0.2145 | 0.2155 | 0.1755 | 0 |
May 03 2024 | 0.2035 | -0.052 | -20.35% | 0.2455 | 0.246 | 0.1865 | 14,100 |
May 02 2024 | 0.2555 | 0.0745 | 41.16% | 0.2405 | 0.256 | 0.2125 | 111,900 |
Apr 30 2024 | 0.181 | 0.0185 | 11.38% | 0.166 | 0.184 | 0.1465 | 0 |
Apr 29 2024 | 0.1625 | 0.015 | 10.17% | 0.155 | 0.171 | 0.1285 | 0 |
Apr 26 2024 | 0.1475 | 0.016 | 12.17% | 0.128 | 0.148 | 0.11 | 43,500 |
Apr 25 2024 | 0.1315 | -0.0285 | -17.81% | 0.2315 | 0.2315 | 0.1075 | 463,500 |
Apr 24 2024 | 0.16 | -0.0775 | -32.63% | 0.212 | 0.213 | 0.14 | 40,000 |
Apr 23 2024 | 0.2375 | -0.034 | -12.52% | 0.224 | 0.2565 | 0.224 | 0 |
Apr 22 2024 | 0.2715 | 0.005 | 1.88% | 0.286 | 0.2885 | 0.2525 | 0 |
Apr 19 2024 | 0.2665 | 0.038 | 16.63% | 0.2635 | 0.267 | 0.249 | 1,500 |
Apr 18 2024 | 0.2285 | 0.018 | 8.55% | 0.22 | 0.245 | 0.2115 | 0 |
Apr 17 2024 | 0.2105 | -0.006 | -2.77% | 0.256 | 0.261 | 0.1995 | 0 |
Apr 16 2024 | 0.2165 | 0.029 | 15.47% | 0.2245 | 0.2295 | 0.2085 | 0 |
Apr 15 2024 | 0.1875 | 0.0055 | 3.02% | 0.1905 | 0.1915 | 0.161 | 4,000 |
Apr 12 2024 | 0.182 | 0.0145 | 8.66% | 0.164 | 0.1875 | 0.143 | 0 |
Apr 11 2024 | 0.1675 | 0.008 | 5.02% | 0.166 | 0.173 | 0.1545 | 0 |
Apr 10 2024 | 0.1595 | -0.0035 | -2.15% | 0.16 | 0.1635 | 0.1355 | 11,000 |
Apr 09 2024 | 0.163 | -0.0165 | -9.19% | 0.1995 | 0.1995 | 0.1525 | 11,000 |
Apr 08 2024 | 0.1795 | -0.028 | -13.49% | 0.2145 | 0.2155 | 0.1785 | 0 |
Apr 05 2024 | 0.2075 | 0.0425 | 25.76% | 0.205 | 0.2105 | 0.183 | 12,500 |
Apr 04 2024 | 0.165 | -0.0065 | -3.79% | 0.1905 | 0.1905 | 0.1555 | 12,500 |
Apr 03 2024 | 0.1715 | -0.0165 | -8.78% | 0.2035 | 0.2035 | 0.168 | 22,000 |
Apr 02 2024 | 0.188 | 0.0345 | 22.48% | 0.168 | 0.196 | 0.1325 | 12,500 |
Mar 28 2024 | 0.1535 | 0.006 | 4.07% | 0.159 | 0.1605 | 0.145 | 0 |
Mar 27 2024 | 0.1475 | -0.0145 | -8.95% | 0.1745 | 0.1745 | 0.146 | 0 |
Mar 26 2024 | 0.162 | -0.004 | -2.41% | 0.1815 | 0.1815 | 0.1575 | 0 |
Mar 25 2024 | 0.166 | 0.0005 | 0.30% | 0.1795 | 0.1845 | 0.1555 | 0 |
Mar 22 2024 | 0.1655 | 0.016 | 10.70% | 0.167 | 0.1795 | 0.1635 | 0 |
Mar 21 2024 | 0.1495 | -0.019 | -11.28% | 0.1555 | 0.1565 | 0.1355 | 3,500 |
Mar 20 2024 | 0.1685 | 0.00 | 0.00% | 0.1675 | 0.175 | 0.163 | 0 |
Mar 19 2024 | 0.1685 | 0.03 | 21.66% | 0.161 | 0.183 | 0.1465 | 0 |
Mar 18 2024 | 0.1385 | -0.002 | -1.42% | 0.16 | 0.16 | 0.133 | 10,000 |