P1ZGK4 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 19 2024 | 0.068 | 0.007 | 11.48% | 0.065 | 0.068 | 0.06 | 0 |
Jun 18 2024 | 0.061 | -0.005 | -7.58% | 0.068 | 0.0685 | 0.059 | 0 |
Jun 17 2024 | 0.066 | -0.0045 | -6.38% | 0.0755 | 0.0755 | 0.061 | 0 |
Jun 14 2024 | 0.0705 | 0.01 | 16.53% | 0.0665 | 0.075 | 0.0625 | 0 |
Jun 13 2024 | 0.0605 | 0.0075 | 14.15% | 0.059 | 0.062 | 0.0525 | 0 |
Jun 12 2024 | 0.053 | -0.0055 | -9.40% | 0.064 | 0.064 | 0.0515 | 0 |
Jun 11 2024 | 0.0585 | 0.0065 | 12.50% | 0.056 | 0.061 | 0.0505 | 0 |
Jun 10 2024 | 0.052 | 0.004 | 8.33% | 0.056 | 0.056 | 0.048 | 0 |
Jun 07 2024 | 0.048 | -0.0005 | -1.03% | 0.0535 | 0.0535 | 0.045 | 0 |
Jun 06 2024 | 0.0485 | -0.008 | -14.16% | 0.0475 | 0.0505 | 0.047 | 0 |
Jun 05 2024 | 0.0565 | 0.002 | 3.67% | 0.0645 | 0.0645 | 0.055 | 0 |
Jun 04 2024 | 0.0545 | 0.0055 | 11.22% | 0.0555 | 0.056 | 0.049 | 0 |
Jun 03 2024 | 0.049 | -0.0015 | -2.97% | 0.051 | 0.0515 | 0.047 | 0 |
May 31 2024 | 0.0505 | -0.001 | -1.94% | 0.0565 | 0.0565 | 0.0495 | 0 |
May 30 2024 | 0.0515 | -0.0025 | -4.63% | 0.061 | 0.061 | 0.0505 | 0 |
May 29 2024 | 0.054 | 0.005 | 10.20% | 0.055 | 0.055 | 0.0465 | 0 |
May 28 2024 | 0.049 | 0.003 | 6.52% | 0.051 | 0.051 | 0.0445 | 0 |
May 27 2024 | 0.046 | -0.0005 | -1.08% | 0.052 | 0.052 | 0.045 | 0 |
May 24 2024 | 0.0465 | 0.0005 | 1.09% | 0.0485 | 0.0485 | 0.0455 | 0 |
May 23 2024 | 0.046 | -0.0055 | -10.68% | 0.057 | 0.057 | 0.044 | 0 |
May 22 2024 | 0.0515 | 0.0005 | 0.98% | 0.0565 | 0.0565 | 0.049 | 0 |
May 21 2024 | 0.051 | 0.00 | 0.00% | 0.0575 | 0.058 | 0.0505 | 0 |
May 20 2024 | 0.051 | -0.0005 | -0.97% | 0.0485 | 0.0525 | 0.0485 | 0 |
May 17 2024 | 0.0515 | 0.0025 | 5.10% | 0.0555 | 0.0555 | 0.049 | 0 |
May 16 2024 | 0.049 | -0.0035 | -6.67% | 0.059 | 0.0595 | 0.0475 | 0 |
May 15 2024 | 0.0525 | -0.008 | -13.22% | 0.0655 | 0.0655 | 0.0525 | 0 |
May 14 2024 | 0.0605 | -0.0035 | -5.47% | 0.069 | 0.069 | 0.0595 | 0 |
May 13 2024 | 0.064 | 0.00 | 0.00% | 0.0695 | 0.0695 | 0.063 | 0 |
May 10 2024 | 0.064 | -0.005 | -7.25% | 0.073 | 0.0735 | 0.062 | 0 |
May 09 2024 | 0.069 | -0.008 | -10.39% | 0.085 | 0.0855 | 0.0685 | 0 |
May 08 2024 | 0.077 | -0.0085 | -9.94% | 0.0815 | 0.0815 | 0.0735 | 0 |
May 07 2024 | 0.0855 | 0.0045 | 5.56% | 0.091 | 0.091 | 0.076 | 0 |
May 06 2024 | 0.081 | -0.009 | -10.00% | 0.095 | 0.095 | 0.081 | 0 |
May 03 2024 | 0.09 | -0.004 | -4.26% | 0.0985 | 0.0985 | 0.088 | 0 |
May 02 2024 | 0.094 | 0.0055 | 6.21% | 0.095 | 0.0955 | 0.083 | 0 |
Apr 30 2024 | 0.0885 | -0.006 | -6.35% | 0.101 | 0.1015 | 0.086 | 0 |
Apr 29 2024 | 0.0945 | -0.0025 | -2.58% | 0.1015 | 0.1015 | 0.092 | 0 |
Apr 26 2024 | 0.097 | -0.007 | -6.73% | 0.105 | 0.105 | 0.093 | 0 |
Apr 25 2024 | 0.104 | 0.0095 | 10.05% | 0.1005 | 0.1065 | 0.0935 | 0 |
Apr 24 2024 | 0.0945 | 0.008 | 9.25% | 0.0895 | 0.096 | 0.086 | 0 |
Apr 23 2024 | 0.0865 | -0.009 | -9.42% | 0.098 | 0.098 | 0.0865 | 0 |
Apr 22 2024 | 0.0955 | -0.0015 | -1.55% | 0.10 | 0.10 | 0.092 | 0 |
Apr 19 2024 | 0.097 | -0.006 | -5.83% | 0.1105 | 0.1105 | 0.096 | 0 |
Apr 18 2024 | 0.103 | -0.002 | -1.90% | 0.111 | 0.111 | 0.1015 | 0 |
Apr 17 2024 | 0.105 | -0.005 | -4.55% | 0.1145 | 0.1145 | 0.099 | 0 |
Apr 16 2024 | 0.11 | 0.012 | 12.24% | 0.1065 | 0.1125 | 0.1045 | 0 |
Apr 15 2024 | 0.098 | -0.0025 | -2.49% | 0.1055 | 0.1055 | 0.093 | 0 |
Apr 12 2024 | 0.1005 | -0.0005 | -0.50% | 0.102 | 0.1025 | 0.0935 | 0 |
Apr 11 2024 | 0.101 | 0.01 | 10.99% | 0.0955 | 0.103 | 0.0885 | 0 |
Apr 10 2024 | 0.091 | 0.0025 | 2.82% | 0.0915 | 0.095 | 0.083 | 0 |
Apr 09 2024 | 0.0885 | -0.0025 | -2.75% | 0.0975 | 0.0975 | 0.0845 | 0 |
Apr 08 2024 | 0.091 | -0.0045 | -4.71% | 0.0995 | 0.10 | 0.087 | 0 |
Apr 05 2024 | 0.0955 | 0.003 | 3.24% | 0.1035 | 0.104 | 0.0955 | 0 |
Apr 04 2024 | 0.0925 | 0.00 | 0.00% | 0.097 | 0.097 | 0.091 | 0 |
Apr 03 2024 | 0.0925 | -0.0255 | -21.61% | 0.0985 | 0.0985 | 0.0875 | 0 |
Apr 02 2024 | 0.118 | 0.011 | 10.28% | 0.112 | 0.1195 | 0.1065 | 0 |
Mar 28 2024 | 0.107 | 0.0005 | 0.47% | 0.1125 | 0.113 | 0.1045 | 0 |
Mar 27 2024 | 0.1065 | 0.006 | 5.97% | 0.106 | 0.107 | 0.098 | 0 |
Mar 26 2024 | 0.1005 | -0.0035 | -3.37% | 0.1035 | 0.105 | 0.098 | 0 |
Mar 25 2024 | 0.104 | -0.007 | -6.31% | 0.1095 | 0.1095 | 0.1005 | 0 |
Mar 22 2024 | 0.111 | 0.00 | 0.00% | 0.1185 | 0.1185 | 0.1085 | 0 |