P1XHF7 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 0.098 | -0.0325 | -24.90% | 0.1595 | 0.1595 | 0.098 | 0 |
Jun 13 2024 | 0.1305 | -0.033 | -20.18% | 0.174 | 0.176 | 0.122 | 1,200 |
Jun 12 2024 | 0.1635 | 0.0415 | 34.02% | 0.1495 | 0.1635 | 0.1215 | 0 |
Jun 11 2024 | 0.122 | -0.0245 | -16.72% | 0.1595 | 0.16 | 0.117 | 0 |
Jun 10 2024 | 0.1465 | -0.01 | -6.39% | 0.1505 | 0.152 | 0.125 | 0 |
Jun 07 2024 | 0.1565 | 0.005 | 3.30% | 0.171 | 0.172 | 0.1355 | 0 |
Jun 06 2024 | 0.1515 | 0.026 | 20.72% | 0.1475 | 0.154 | 0.136 | 0 |
Jun 05 2024 | 0.1255 | 0.034 | 37.16% | 0.10 | 0.1265 | 0.096 | 0 |
Jun 04 2024 | 0.0915 | 0.018 | 24.49% | 0.077 | 0.0995 | 0.075 | 0 |
Jun 03 2024 | 0.0735 | 0.014 | 23.53% | 0.083 | 0.085 | 0.071 | 23,000 |
May 31 2024 | 0.0595 | -0.0035 | -5.56% | 0.0615 | 0.0695 | 0.057 | 0 |
May 30 2024 | 0.063 | 0.003 | 5.00% | 0.072 | 0.0735 | 0.0535 | 0 |
May 29 2024 | 0.06 | -0.0185 | -23.57% | 0.0915 | 0.094 | 0.0585 | 3,000 |
May 28 2024 | 0.0785 | 0.0025 | 3.29% | 0.089 | 0.09 | 0.069 | 0 |
May 27 2024 | 0.076 | -0.0095 | -11.11% | 0.0985 | 0.099 | 0.074 | 0 |
May 24 2024 | 0.0855 | -0.0075 | -8.06% | 0.0815 | 0.0865 | 0.08 | 0 |
May 23 2024 | 0.093 | 0.001 | 1.09% | 0.117 | 0.1235 | 0.089 | 0 |
May 22 2024 | 0.092 | 0.0205 | 28.67% | 0.0855 | 0.093 | 0.063 | 4,000 |
May 21 2024 | 0.0715 | -0.0165 | -18.75% | 0.1005 | 0.101 | 0.0635 | 0 |
May 20 2024 | 0.088 | 0.003 | 3.53% | 0.096 | 0.0975 | 0.079 | 0 |
May 17 2024 | 0.085 | -0.0125 | -12.82% | 0.1065 | 0.1075 | 0.083 | 0 |
May 16 2024 | 0.0975 | -0.0065 | -6.25% | 0.1235 | 0.1255 | 0.0975 | 0 |
May 15 2024 | 0.104 | 0.0105 | 11.23% | 0.1085 | 0.109 | 0.09 | 50,000 |
May 14 2024 | 0.0935 | 0.016 | 20.65% | 0.0855 | 0.0945 | 0.0725 | 10,000 |
May 13 2024 | 0.0775 | -0.0015 | -1.90% | 0.0915 | 0.0915 | 0.074 | 0 |
May 10 2024 | 0.079 | -0.002 | -2.47% | 0.092 | 0.0985 | 0.077 | 0 |
May 09 2024 | 0.081 | 0.00 | 0.00% | 0.0915 | 0.092 | 0.074 | 0 |
May 08 2024 | 0.081 | -0.022 | -21.36% | 0.1075 | 0.109 | 0.081 | 10,000 |
May 07 2024 | 0.103 | 0.0205 | 24.85% | 0.0945 | 0.1145 | 0.0925 | 20,000 |
May 06 2024 | 0.0825 | -0.0015 | -1.79% | 0.097 | 0.0975 | 0.081 | 0 |
May 03 2024 | 0.084 | 0.015 | 21.74% | 0.0875 | 0.0915 | 0.073 | 0 |
May 02 2024 | 0.069 | -0.03 | -30.30% | 0.092 | 0.097 | 0.069 | 37,000 |
Apr 30 2024 | 0.099 | -0.0145 | -12.78% | 0.1315 | 0.135 | 0.098 | 0 |
Apr 29 2024 | 0.1135 | -0.0185 | -14.02% | 0.1475 | 0.148 | 0.1105 | 0 |
Apr 26 2024 | 0.132 | -0.033 | -20.00% | 0.195 | 0.196 | 0.132 | 55,500 |
Apr 25 2024 | 0.165 | 0.002 | 1.23% | 0.105 | 0.197 | 0.105 | 18,000 |
Apr 24 2024 | 0.163 | 0.055 | 50.93% | 0.1395 | 0.1845 | 0.1385 | 0 |
Apr 23 2024 | 0.108 | 0.011 | 11.34% | 0.1155 | 0.1155 | 0.102 | 0 |
Apr 22 2024 | 0.097 | -0.0055 | -5.37% | 0.1115 | 0.113 | 0.089 | 0 |
Apr 19 2024 | 0.1025 | -0.0205 | -16.67% | 0.126 | 0.127 | 0.1025 | 5,000 |
Apr 18 2024 | 0.123 | -0.015 | -10.87% | 0.152 | 0.1585 | 0.1155 | 0 |
Apr 17 2024 | 0.138 | -0.0005 | -0.36% | 0.136 | 0.1455 | 0.1235 | 0 |
Apr 16 2024 | 0.1385 | -0.0225 | -13.98% | 0.1565 | 0.158 | 0.129 | 0 |
Apr 15 2024 | 0.161 | -0.008 | -4.73% | 0.185 | 0.1875 | 0.1605 | 0 |
Apr 12 2024 | 0.169 | -0.0145 | -7.90% | 0.214 | 0.2155 | 0.1665 | 0 |
Apr 11 2024 | 0.1835 | -0.006 | -3.17% | 0.1795 | 0.1925 | 0.177 | 0 |
Apr 10 2024 | 0.1895 | -0.006 | -3.07% | 0.226 | 0.2305 | 0.185 | 0 |
Apr 09 2024 | 0.1955 | 0.0155 | 8.61% | 0.186 | 0.2025 | 0.172 | 0 |
Apr 08 2024 | 0.18 | 0.0175 | 10.77% | 0.179 | 0.182 | 0.166 | 0 |
Apr 05 2024 | 0.1625 | -0.03 | -15.58% | 0.1815 | 0.1815 | 0.1625 | 0 |
Apr 04 2024 | 0.1925 | 0.0035 | 1.85% | 0.197 | 0.2035 | 0.1815 | 0 |
Apr 03 2024 | 0.189 | 0.0085 | 4.71% | 0.191 | 0.196 | 0.173 | 0 |
Apr 02 2024 | 0.1805 | -0.036 | -16.63% | 0.2265 | 0.2405 | 0.176 | 3,000 |
Mar 28 2024 | 0.2165 | -0.0175 | -7.48% | 0.2495 | 0.2495 | 0.215 | 0 |
Mar 27 2024 | 0.234 | 0.0185 | 8.58% | 0.233 | 0.2345 | 0.214 | 0 |
Mar 26 2024 | 0.2155 | -0.0015 | -0.69% | 0.228 | 0.23 | 0.2075 | 0 |
Mar 25 2024 | 0.217 | -0.007 | -3.13% | 0.236 | 0.2365 | 0.198 | 0 |
Mar 22 2024 | 0.224 | -0.024 | -9.68% | 0.221 | 0.2275 | 0.213 | 0 |
Mar 21 2024 | 0.248 | 0.019 | 8.30% | 0.276 | 0.276 | 0.242 | 0 |
Mar 20 2024 | 0.229 | -0.0075 | -3.17% | 0.233 | 0.236 | 0.221 | 0 |
Mar 19 2024 | 0.2365 | -0.0535 | -18.45% | 0.2895 | 0.2905 | 0.2235 | 0 |
Mar 18 2024 | 0.29 | -0.012 | -3.97% | 0.305 | 0.314 | 0.2815 | 0 |