P1ZD16 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 0.014 | 0.003 | 27.27% | 0.0505 | 0.053 | 0.011 | 3,000 |
May 30 2024 | 0.011 | 0.0025 | 29.41% | 0.0515 | 0.052 | 0.009 | 0 |
May 29 2024 | 0.0085 | 0.001 | 13.33% | 0.048 | 0.0505 | 0.008 | 0 |
May 28 2024 | 0.0075 | -0.038 | -83.52% | 0.047 | 0.05 | 0.0075 | 0 |
May 27 2024 | 0.0455 | 0.0345 | 313.64% | 0.0455 | 0.057 | 0.0455 | 0 |
May 24 2024 | 0.011 | -0.001 | -8.33% | 0.0485 | 0.053 | 0.0105 | 0 |
May 23 2024 | 0.012 | -0.0645 | -84.31% | 0.0575 | 0.062 | 0.011 | 0 |
May 22 2024 | 0.0765 | -0.008 | -9.47% | 0.109 | 0.115 | 0.0765 | 0 |
May 21 2024 | 0.0845 | -0.013 | -13.33% | 0.1215 | 0.14 | 0.0845 | 0 |
May 20 2024 | 0.0975 | -0.0345 | -26.14% | 0.1665 | 0.1675 | 0.0975 | 0 |
May 17 2024 | 0.132 | 0.018 | 15.79% | 0.154 | 0.1615 | 0.1155 | 0 |
May 16 2024 | 0.114 | -0.004 | -3.39% | 0.1395 | 0.142 | 0.1055 | 0 |
May 15 2024 | 0.118 | -0.0585 | -33.14% | 0.1935 | 0.201 | 0.1155 | 0 |
May 14 2024 | 0.1765 | -0.0335 | -15.95% | 0.228 | 0.254 | 0.1765 | 0 |
May 13 2024 | 0.21 | -0.0265 | -11.21% | 0.2455 | 0.2505 | 0.203 | 0 |
May 10 2024 | 0.2365 | -0.0215 | -8.33% | 0.289 | 0.2905 | 0.212 | 0 |
May 09 2024 | 0.258 | 0.0085 | 3.41% | 0.284 | 0.2905 | 0.246 | 0 |
May 08 2024 | 0.2495 | -0.002 | -0.80% | 0.281 | 0.302 | 0.231 | 0 |
May 07 2024 | 0.2515 | 0.0165 | 7.02% | 0.264 | 0.2835 | 0.233 | 0 |
May 06 2024 | 0.235 | -0.096 | -29.00% | 0.335 | 0.337 | 0.235 | 0 |
May 03 2024 | 0.331 | -0.113 | -25.45% | 0.392 | 0.412 | 0.314 | 0 |
May 02 2024 | 0.444 | 0.071 | 19.03% | 0.493 | 0.493 | 0.416 | 0 |
Apr 30 2024 | 0.373 | -0.017 | -4.36% | 0.399 | 0.422 | 0.347 | 0 |
Apr 29 2024 | 0.39 | -0.011 | -2.74% | 0.382 | 0.435 | 0.38 | 0 |
Apr 26 2024 | 0.401 | -0.18 | -30.98% | 0.489 | 0.52 | 0.398 | 0 |
Apr 25 2024 | 0.581 | 0.03 | 5.44% | 0.733 | 0.757 | 0.559 | 0 |
Apr 24 2024 | 0.551 | 0.015 | 2.80% | 0.496 | 0.557 | 0.485 | 0 |
Apr 23 2024 | 0.536 | -0.214 | -28.53% | 0.675 | 0.679 | 0.532 | 0 |
Apr 22 2024 | 0.75 | 0.165 | 28.21% | 0.804 | 0.864 | 0.692 | 0 |
Apr 19 2024 | 0.585 | 0.131 | 28.85% | 0.562 | 0.599 | 0.506 | 0 |
Apr 18 2024 | 0.454 | 0.027 | 6.32% | 0.488 | 0.544 | 0.449 | 800 |
Apr 17 2024 | 0.427 | 0.025 | 6.22% | 0.45 | 0.451 | 0.368 | 0 |
Apr 16 2024 | 0.402 | 0.023 | 6.07% | 0.485 | 0.509 | 0.398 | 0 |
Apr 15 2024 | 0.379 | 0.008 | 2.16% | 0.422 | 0.422 | 0.333 | 0 |
Apr 12 2024 | 0.371 | -0.008 | -2.11% | 0.359 | 0.394 | 0.355 | 0 |
Apr 11 2024 | 0.379 | -0.045 | -10.61% | 0.442 | 0.461 | 0.374 | 0 |
Apr 10 2024 | 0.424 | -0.10 | -19.08% | 0.516 | 0.554 | 0.419 | 0 |
Apr 09 2024 | 0.524 | 0.119 | 29.38% | 0.449 | 0.56 | 0.421 | 0 |
Apr 08 2024 | 0.405 | -0.025 | -5.81% | 0.437 | 0.439 | 0.397 | 0 |
Apr 05 2024 | 0.43 | 0.051 | 13.46% | 0.499 | 0.513 | 0.422 | 0 |
Apr 04 2024 | 0.379 | 0.013 | 3.55% | 0.417 | 0.417 | 0.363 | 0 |
Apr 03 2024 | 0.366 | -0.036 | -8.96% | 0.443 | 0.447 | 0.363 | 0 |
Apr 02 2024 | 0.402 | 0.004 | 1.01% | 0.415 | 0.461 | 0.402 | 0 |
Mar 28 2024 | 0.398 | -0.029 | -6.79% | 0.448 | 0.471 | 0.395 | 0 |
Mar 27 2024 | 0.427 | 0.081 | 23.41% | 0.387 | 0.454 | 0.382 | 0 |
Mar 26 2024 | 0.346 | 0.008 | 2.37% | 0.36 | 0.362 | 0.33 | 0 |
Mar 25 2024 | 0.338 | -0.034 | -9.14% | 0.393 | 0.416 | 0.322 | 0 |
Mar 22 2024 | 0.372 | -0.021 | -5.34% | 0.444 | 0.463 | 0.362 | 1,000 |
Mar 21 2024 | 0.393 | -0.094 | -19.30% | 0.437 | 0.443 | 0.393 | 0 |
Mar 20 2024 | 0.487 | -0.027 | -5.25% | 0.526 | 0.539 | 0.479 | 0 |
Mar 19 2024 | 0.514 | -0.062 | -10.76% | 0.611 | 0.663 | 0.514 | 0 |
Mar 18 2024 | 0.576 | -0.022 | -3.68% | 0.591 | 0.599 | 0.507 | 0 |
Mar 15 2024 | 0.598 | -0.022 | -3.55% | 0.628 | 0.658 | 0.568 | 0 |
Mar 14 2024 | 0.62 | 0.038 | 6.53% | 0.568 | 0.637 | 0.557 | 0 |
Mar 13 2024 | 0.582 | 0.068 | 13.23% | 0.489 | 0.593 | 0.478 | 300 |
Mar 12 2024 | 0.514 | -0.09 | -14.90% | 0.597 | 0.627 | 0.493 | 800 |
Mar 11 2024 | 0.604 | 0.071 | 13.32% | 0.68 | 0.687 | 0.527 | 800 |
Mar 08 2024 | 0.533 | 0.107 | 25.12% | 0.388 | 0.533 | 0.385 | 2,500 |
Mar 07 2024 | 0.426 | -0.028 | -6.17% | 0.479 | 0.494 | 0.415 | 2,500 |
Mar 06 2024 | 0.454 | -0.103 | -18.49% | 0.543 | 0.543 | 0.443 | 5,000 |
Mar 05 2024 | 0.557 | 0.036 | 6.91% | 0.548 | 0.621 | 0.506 | 2,000 |