P20CT7 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 0.015 | -0.0555 | -78.72% | 0.081 | 0.081 | 0.015 | 70,000 |
Jun 13 2024 | 0.0705 | -0.0705 | -50.00% | 0.135 | 0.1395 | 0.068 | 418,500 |
Jun 12 2024 | 0.141 | 0.0415 | 41.71% | 0.108 | 0.1415 | 0.107 | 1,010,000 |
Jun 11 2024 | 0.0995 | -0.057 | -36.42% | 0.1665 | 0.17 | 0.087 | 210,001 |
Jun 10 2024 | 0.1565 | -0.017 | -9.80% | 0.1615 | 0.1615 | 0.1355 | 700,000 |
Jun 07 2024 | 0.1735 | -0.016 | -8.44% | 0.1875 | 0.199 | 0.1555 | 0 |
Jun 06 2024 | 0.1895 | 0.0265 | 16.26% | 0.175 | 0.1905 | 0.16 | 0 |
Jun 05 2024 | 0.163 | 0.019 | 13.19% | 0.1575 | 0.1825 | 0.1525 | 0 |
Jun 04 2024 | 0.144 | -0.038 | -20.88% | 0.176 | 0.176 | 0.1305 | 0 |
Jun 03 2024 | 0.182 | 0.025 | 15.92% | 0.191 | 0.194 | 0.174 | 230,000 |
May 31 2024 | 0.157 | 0.00 | 0.00% | 0.1675 | 0.169 | 0.145 | 230,000 |
May 30 2024 | 0.157 | 0.024 | 18.05% | 0.1175 | 0.1585 | 0.1175 | 400,000 |
May 29 2024 | 0.133 | -0.047 | -26.11% | 0.1655 | 0.177 | 0.126 | 0 |
May 28 2024 | 0.18 | -0.006 | -3.23% | 0.193 | 0.20 | 0.169 | 0 |
May 27 2024 | 0.186 | 0.023 | 14.11% | 0.162 | 0.186 | 0.161 | 10,000 |
May 24 2024 | 0.163 | -0.001 | -0.61% | 0.137 | 0.1645 | 0.137 | 160,000 |
May 23 2024 | 0.164 | 0.0005 | 0.31% | 0.1665 | 0.177 | 0.153 | 0 |
May 22 2024 | 0.1635 | -0.0135 | -7.63% | 0.18 | 0.18 | 0.158 | 0 |
May 21 2024 | 0.177 | -0.022 | -11.06% | 0.191 | 0.1935 | 0.1555 | 0 |
May 20 2024 | 0.199 | -0.0105 | -5.01% | 0.2225 | 0.225 | 0.1985 | 0 |
May 17 2024 | 0.2095 | -0.0025 | -1.18% | 0.2055 | 0.217 | 0.2055 | 0 |
May 16 2024 | 0.212 | 0.003 | 1.44% | 0.2185 | 0.22 | 0.2065 | 113,636 |
May 15 2024 | 0.209 | 0.019 | 10.00% | 0.201 | 0.2105 | 0.1935 | 0 |
May 14 2024 | 0.19 | 0.0335 | 21.41% | 0.1565 | 0.1915 | 0.156 | 10,000 |
May 13 2024 | 0.1565 | 0.016 | 11.39% | 0.151 | 0.1585 | 0.142 | 0 |
May 10 2024 | 0.1405 | 0.0275 | 24.34% | 0.1205 | 0.1505 | 0.12 | 1 |
May 09 2024 | 0.113 | 0.0145 | 14.72% | 0.0995 | 0.113 | 0.086 | 210,000 |
May 08 2024 | 0.0985 | -0.0095 | -8.80% | 0.106 | 0.112 | 0.0865 | 133,000 |
May 07 2024 | 0.108 | 0.0205 | 23.43% | 0.098 | 0.122 | 0.096 | 280,000 |
May 06 2024 | 0.0875 | 0.0245 | 38.89% | 0.0685 | 0.092 | 0.0655 | 613,136 |
May 03 2024 | 0.063 | -0.0135 | -17.65% | 0.082 | 0.086 | 0.0575 | 30,500 |
May 02 2024 | 0.0765 | -0.0025 | -3.16% | 0.08 | 0.093 | 0.073 | 50,000 |
Apr 30 2024 | 0.079 | -0.0445 | -36.03% | 0.121 | 0.1265 | 0.076 | 139,000 |
Apr 29 2024 | 0.1235 | 0.006 | 5.11% | 0.1335 | 0.134 | 0.114 | 91,000 |
Apr 26 2024 | 0.1175 | 0.0205 | 21.13% | 0.116 | 0.1255 | 0.1035 | 279,000 |
Apr 25 2024 | 0.097 | -0.0215 | -18.14% | 0.1165 | 0.1245 | 0.079 | 201,500 |
Apr 24 2024 | 0.1185 | -0.013 | -9.89% | 0.148 | 0.1535 | 0.1185 | 217,500 |
Apr 23 2024 | 0.1315 | 0.0525 | 66.46% | 0.089 | 0.1325 | 0.0875 | 21,000 |
Apr 22 2024 | 0.079 | 0.024 | 43.64% | 0.07 | 0.085 | 0.0575 | 18,000 |
Apr 19 2024 | 0.055 | 0.0025 | 4.76% | 0.016 | 0.0575 | 0.016 | 131,000 |
Apr 18 2024 | 0.0525 | 0.007 | 15.38% | 0.0495 | 0.054 | 0.0355 | 51,000 |
Apr 17 2024 | 0.0455 | 0.0155 | 51.67% | 0.0265 | 0.055 | 0.0245 | 66,000 |
Apr 16 2024 | 0.03 | -0.037 | -55.22% | 0.039 | 0.043 | 0.026 | 131,000 |
Apr 15 2024 | 0.067 | 0.0075 | 12.61% | 0.061 | 0.091 | 0.061 | 153,500 |
Apr 12 2024 | 0.0595 | 0.0055 | 10.19% | 0.066 | 0.0795 | 0.056 | 808,499 |
Apr 11 2024 | 0.054 | -0.0245 | -31.21% | 0.0775 | 0.0785 | 0.0425 | 701,000 |
Apr 10 2024 | 0.0785 | 0.006 | 8.28% | 0.0785 | 0.093 | 0.0585 | 30,000 |
Apr 09 2024 | 0.0725 | -0.0265 | -26.77% | 0.095 | 0.097 | 0.0685 | 0 |
Apr 08 2024 | 0.099 | 0.024 | 32.00% | 0.0755 | 0.10 | 0.0755 | 7,973 |
Apr 05 2024 | 0.075 | -0.0375 | -33.33% | 0.0775 | 0.08 | 0.064 | 48,373 |
Apr 04 2024 | 0.1125 | -0.0005 | -0.44% | 0.111 | 0.1205 | 0.1095 | 5,000 |
Apr 03 2024 | 0.113 | 0.005 | 4.63% | 0.1005 | 0.1135 | 0.0995 | 0 |
Apr 02 2024 | 0.108 | -0.0325 | -23.13% | 0.139 | 0.1495 | 0.105 | 0 |
Mar 28 2024 | 0.1405 | -0.002 | -1.40% | 0.1465 | 0.1485 | 0.1375 | 0 |
Mar 27 2024 | 0.1425 | 0.0025 | 1.79% | 0.135 | 0.145 | 0.1325 | 0 |
Mar 26 2024 | 0.14 | 0.0065 | 4.87% | 0.1375 | 0.1435 | 0.1315 | 0 |
Mar 25 2024 | 0.1335 | 0.022 | 19.73% | 0.107 | 0.1335 | 0.107 | 0 |
Mar 22 2024 | 0.1115 | 0.00 | 0.00% | 0.105 | 0.113 | 0.0995 | 0 |
Mar 21 2024 | 0.1115 | 0.0025 | 2.29% | 0.132 | 0.1335 | 0.1085 | 20,000 |
Mar 20 2024 | 0.109 | 0.0035 | 3.32% | 0.107 | 0.1095 | 0.1025 | 0 |
Mar 19 2024 | 0.1055 | 0.0215 | 25.60% | 0.08 | 0.106 | 0.078 | 4,000 |