Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
PERIUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.11941 | -0.00009 | -0.08% | 0.1195 | 0.12002 | 0.11787 | 79,212.00 |
| May 21 2024 | 0.1195 | 0.006 | 5.29% | 0.1135 | 0.12002 | 0.1128 | 126,765.00 |
| May 20 2024 | 0.1135 | 0.01011 | 9.78% | 0.10347 | 0.12002 | 0.10333 | 167,577.00 |
| May 19 2024 | 0.10339 | -0.00355 | -3.32% | 0.10688 | 0.10766 | 0.10251 | 120,665.00 |
| May 18 2024 | 0.10694 | -0.00003 | -0.03% | 0.10687 | 0.10831 | 0.1067 | 127,021.00 |
| May 17 2024 | 0.10697 | 0.00212 | 2.02% | 0.10485 | 0.1073 | 0.10438 | 130,547.00 |
| May 16 2024 | 0.10485 | 0.00063 | 0.60% | 0.10432 | 0.10564 | 0.10411 | 124,217.00 |
| May 15 2024 | 0.10422 | 0.00385 | 3.84% | 0.10037 | 0.107 | 0.09824 | 219,028.00 |
| May 14 2024 | 0.10037 | -0.00176 | -1.72% | 0.10212 | 0.10292 | 0.1001 | 138,821.00 |
| May 13 2024 | 0.10213 | -0.00057 | -0.56% | 0.1329 | 0.14374 | 0.10111 | 154,046.00 |
| May 12 2024 | 0.1027 | -0.00036 | -0.35% | 0.10289 | 0.10934 | 0.10262 | 127,498.00 |
| May 11 2024 | 0.10306 | -0.00131 | -1.26% | 0.10449 | 0.10649 | 0.10224 | 139,679.00 |
| May 10 2024 | 0.10437 | 0.00067 | 0.65% | 0.10367 | 0.10996 | 0.1022 | 150,735.00 |
| May 09 2024 | 0.1037 | 0.00305 | 3.03% | 0.10065 | 0.1044 | 0.0997 | 93,803.00 |
| May 08 2024 | 0.10065 | 0.00057 | 0.57% | 0.10019 | 0.10065 | 0.09962 | 145,948.00 |
| May 07 2024 | 0.10008 | -0.00431 | -4.13% | 0.10439 | 0.10495 | 0.0998 | 95,638.00 |
| May 06 2024 | 0.10439 | 0.00144 | 1.40% | 0.103 | 0.10992 | 0.10201 | 156,581.00 |
| May 05 2024 | 0.10295 | -0.00053 | -0.51% | 0.10348 | 0.10815 | 0.10131 | 130,393.00 |
| May 04 2024 | 0.10348 | 0.00354 | 3.54% | 0.09994 | 0.10369 | 0.0954 | 151,445.00 |
| May 03 2024 | 0.09994 | 0.0007 | 0.71% | 0.09924 | 0.1058 | 0.08943 | 169,732.00 |
| May 02 2024 | 0.09924 | 0.00566 | 6.05% | 0.09358 | 0.10419 | 0.09206 | 149,406.00 |
| May 01 2024 | 0.09358 | -0.00273 | -2.83% | 0.09608 | 0.09637 | 0.08833 | 174,281.00 |
| Apr 30 2024 | 0.09631 | -0.0046 | -4.56% | 0.10091 | 0.10162 | 0.09603 | 145,194.00 |
| Apr 29 2024 | 0.10091 | -0.00322 | -3.09% | 0.1329 | 0.14374 | 0.10057 | 199,856.00 |
| Apr 28 2024 | 0.10413 | 0.00025 | 0.24% | 0.10388 | 0.10449 | 0.10344 | 135,098.00 |
| Apr 27 2024 | 0.10388 | -0.00244 | -2.29% | 0.10626 | 0.10647 | 0.10319 | 115,010.00 |
| Apr 26 2024 | 0.10632 | -0.00613 | -5.45% | 0.11217 | 0.11289 | 0.10553 | 154,349.00 |
| Apr 25 2024 | 0.11245 | -0.00268 | -2.33% | 0.11513 | 0.11551 | 0.10824 | 124,273.00 |
| Apr 24 2024 | 0.11513 | 0.00439 | 3.96% | 0.11074 | 0.12002 | 0.10653 | 135,498.00 |
| Apr 23 2024 | 0.11074 | -0.00027 | -0.24% | 0.11101 | 0.11219 | 0.10981 | 122,811.00 |
| Apr 22 2024 | 0.11101 | 0.00186 | 1.70% | 0.1329 | 0.14374 | 0.10751 | 151,288.00 |
| Apr 21 2024 | 0.10915 | -0.00411 | -3.63% | 0.11326 | 0.11348 | 0.10816 | 112,719.00 |
| Apr 20 2024 | 0.11326 | 0.00455 | 4.19% | 0.10871 | 0.1136 | 0.10811 | 119,519.00 |
| Apr 19 2024 | 0.10871 | 0.00195 | 1.83% | 0.10676 | 0.12002 | 0.10026 | 137,473.00 |
| Apr 18 2024 | 0.10676 | 0.00315 | 3.04% | 0.10367 | 0.10698 | 0.10326 | 95,986.00 |
| Apr 17 2024 | 0.10361 | -0.00756 | -6.80% | 0.11138 | 0.11688 | 0.10327 | 135,144.00 |
| Apr 16 2024 | 0.11117 | 0.00053 | 0.48% | 0.11077 | 0.11704 | 0.10866 | 109,976.00 |
| Apr 15 2024 | 0.11064 | 0.00103 | 0.94% | 0.10942 | 0.11262 | 0.1044 | 133,311.00 |
| Apr 14 2024 | 0.10961 | -0.00074 | -0.67% | 0.11067 | 0.11406 | 0.10515 | 124,301.00 |
| Apr 13 2024 | 0.11035 | -0.01398 | -11.24% | 0.12433 | 0.12543 | 0.10001 | 129,335.00 |
| Apr 12 2024 | 0.12433 | -0.01015 | -7.55% | 0.13448 | 0.1434 | 0.12059 | 116,568.00 |
| Apr 11 2024 | 0.13448 | 0.00158 | 1.19% | 0.1329 | 0.14374 | 0.13075 | 103,728.00 |
| Apr 10 2024 | 0.1329 | 0.01053 | 8.61% | 0.12237 | 0.13488 | 0.12237 | 130,522.00 |
| Apr 09 2024 | 0.12237 | 0.00864 | 7.60% | 0.11373 | 0.12918 | 0.11373 | 118,215.00 |
| Apr 08 2024 | 0.11373 | 0.00056 | 0.49% | 0.11295 | 0.12416 | 0.11097 | 179,894.00 |
| Apr 07 2024 | 0.11317 | 0.00109 | 0.97% | 0.11208 | 0.11721 | 0.11117 | 74,335.00 |
| Apr 06 2024 | 0.11208 | 0.0027 | 2.47% | 0.10938 | 0.11269 | 0.10754 | 143,396.00 |
| Apr 05 2024 | 0.10938 | -0.00667 | -5.75% | 0.11605 | 0.11736 | 0.1087 | 150,486.00 |
| Apr 04 2024 | 0.11605 | 0.0114 | 10.89% | 0.10465 | 0.12828 | 0.10465 | 164,518.00 |
| Apr 03 2024 | 0.10465 | -0.00151 | -1.42% | 0.10616 | 0.11952 | 0.10266 | 193,822.00 |
| Apr 02 2024 | 0.10616 | -0.00117 | -1.09% | 0.10755 | 0.10778 | 0.10266 | 167,180.00 |
| Apr 01 2024 | 0.10733 | -0.0191 | -15.11% | 0.12647 | 0.12655 | 0.1056 | 219,511.00 |
| Mar 31 2024 | 0.12643 | -0.0016 | -1.25% | 0.12766 | 0.12947 | 0.12601 | 121,247.00 |
| Mar 30 2024 | 0.12803 | -0.00221 | -1.70% | 0.13059 | 0.13337 | 0.12734 | 119,844.00 |
| Mar 29 2024 | 0.13024 | 0.00287 | 2.25% | 0.12747 | 0.13981 | 0.12692 | 144,062.00 |
| Mar 28 2024 | 0.12737 | -0.00426 | -3.24% | 0.13155 | 0.13538 | 0.12476 | 172,365.00 |
| Mar 27 2024 | 0.13163 | -0.00034 | -0.26% | 0.13221 | 0.15125 | 0.12909 | 186,140.00 |
| Mar 26 2024 | 0.13197 | 0.0019 | 1.46% | 0.13007 | 0.13279 | 0.12911 | 174,277.00 |
| Mar 25 2024 | 0.13007 | -0.00109 | -0.83% | 0.1312 | 0.13293 | 0.1176 | 251,150.00 |
| Mar 24 2024 | 0.13116 | -0.00034 | -0.26% | 0.1315 | 0.13204 | 0.12909 | 200,043.00 |
| Mar 23 2024 | 0.1315 | 0.00065 | 0.50% | 0.13067 | 0.13236 | 0.1305 | 184,367.00 |
| Mar 22 2024 | 0.13085 | -0.00803 | -5.78% | 0.13877 | 0.13918 | 0.1305 | 211,627.00 |
| Mar 21 2024 | 0.13888 | 0.00271 | 1.99% | 0.13603 | 0.15106 | 0.13405 | 178,646.00 |
| Mar 20 2024 | 0.13617 | 0.00773 | 6.02% | 0.12844 | 0.16097 | 0.12406 | 185,809.00 |
| Mar 19 2024 | 0.12844 | -0.00612 | -4.55% | 0.13456 | 0.13583 | 0.1248 | 197,271.00 |
| Mar 18 2024 | 0.13456 | -0.0144 | -9.67% | 0.15078 | 0.15412 | 0.13302 | 375,721.00 |
| Mar 17 2024 | 0.14896 | 0.01607 | 12.09% | 0.13289 | 0.1538 | 0.13198 | 247,491.00 |
| Mar 16 2024 | 0.13289 | 0.00287 | 2.21% | 0.13002 | 0.15379 | 0.1176 | 282,839.00 |
| Mar 15 2024 | 0.13002 | -0.00842 | -6.08% | 0.14003 | 0.142 | 0.12514 | 468,577.00 |
| Mar 14 2024 | 0.13844 | 0.00463 | 3.46% | 0.13237 | 0.15516 | 0.12141 | 213,101.00 |
| Mar 13 2024 | 0.13381 | -0.00784 | -5.53% | 0.14165 | 0.14165 | 0.12257 | 243,362.00 |
| Mar 12 2024 | 0.14165 | -0.00635 | -4.29% | 0.14789 | 0.16396 | 0.13537 | 220,160.00 |
| Mar 11 2024 | 0.148 | -0.02011 | -11.96% | 0.16891 | 0.16922 | 0.14131 | 282,077.00 |
| Mar 10 2024 | 0.16811 | 0.00926 | 5.83% | 0.1596 | 0.16929 | 0.15813 | 162,353.00 |
| Mar 09 2024 | 0.15885 | 0.00647 | 4.25% | 0.15261 | 0.16428 | 0.15204 | 156,657.00 |
| Mar 08 2024 | 0.15238 | -0.00773 | -4.83% | 0.16011 | 0.16562 | 0.14854 | 181,329.00 |
| Mar 07 2024 | 0.16011 | -0.00965 | -5.68% | 0.16976 | 0.183 | 0.14853 | 177,054.00 |
| Mar 06 2024 | 0.16976 | -0.00591 | -3.36% | 0.1759 | 0.18272 | 0.16438 | 175,080.00 |
| Mar 05 2024 | 0.17567 | -0.00726 | -3.97% | 0.18307 | 0.19462 | 0.16368 | 158,428.00 |
| Mar 04 2024 | 0.18293 | 0.00472 | 2.65% | 0.17848 | 0.1872 | 0.17798 | 202,159.00 |
| Mar 03 2024 | 0.17821 | -0.01152 | -6.07% | 0.18959 | 0.19207 | 0.16153 | 178,909.00 |
| Mar 02 2024 | 0.18973 | -0.00545 | -2.79% | 0.19518 | 0.19602 | 0.187 | 169,150.00 |
| Mar 01 2024 | 0.19518 | 0.00371 | 1.94% | 0.19114 | 0.19812 | 0.18994 | 130,311.00 |
| Feb 29 2024 | 0.19147 | -0.00422 | -2.16% | 0.19569 | 0.20029 | 0.1908 | 120,240.00 |
| Feb 28 2024 | 0.19569 | 0.0189 | 10.69% | 0.17679 | 0.250 | 0.17666 | 200,295.00 |
| Feb 27 2024 | 0.17679 | 0.0099 | 5.93% | 0.16702 | 0.18961 | 0.16247 | 160,166.00 |
| Feb 26 2024 | 0.16689 | 0.00024 | 0.14% | 0.1663 | 0.17826 | 0.16005 | 444,802.00 |
| Feb 25 2024 | 0.16665 | 0.01953 | 13.27% | 0.14712 | 0.17943 | 0.14682 | 212,870.00 |
| Feb 24 2024 | 0.14712 | 0.02503 | 20.50% | 0.12209 | 0.16064 | 0.1192 | 265,054.00 |
| Feb 23 2024 | 0.12209 | -0.0153 | -11.14% | 0.13739 | 0.16227 | 0.12186 | 249,611.00 |
