P2F Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 0.1542 | -0.004 | -2.53% | 0.1582 | 0.165 | 0.1542 | 23,475 |
Jun 27 2024 | 0.1582 | 0.0144 | 10.01% | 0.1602 | 0.1602 | 0.1582 | 2,680 |
Jun 26 2024 | 0.1438 | 0.00 | 0.00% | 0.1438 | 0.1438 | 0.1438 | 0.00 |
Jun 25 2024 | 0.1438 | -0.0128 | -8.17% | 0.1572 | 0.1572 | 0.1438 | 22,701 |
Jun 24 2024 | 0.1566 | -0.0004 | -0.25% | 0.1672 | 0.1672 | 0.1564 | 1,112 |
Jun 21 2024 | 0.157 | 0.006 | 3.97% | 0.1592 | 0.1686 | 0.157 | 4,205 |
Jun 20 2024 | 0.151 | 0.00 | 0.00% | 0.151 | 0.151 | 0.151 | 0.00 |
Jun 19 2024 | 0.151 | -0.014 | -8.48% | 0.1564 | 0.1564 | 0.151 | 3,500 |
Jun 18 2024 | 0.165 | -0.0036 | -2.14% | 0.165 | 0.165 | 0.165 | 6,500 |
Jun 17 2024 | 0.1686 | -0.0054 | -3.10% | 0.1686 | 0.1686 | 0.1686 | 59 |
Jun 14 2024 | 0.174 | 0.00 | 0.00% | 0.174 | 0.174 | 0.174 | 0.00 |
Jun 13 2024 | 0.174 | -0.0092 | -5.02% | 0.18 | 0.18 | 0.174 | 43,736 |
Jun 12 2024 | 0.1832 | -0.0323 | -14.99% | 0.181 | 0.1832 | 0.181 | 15,400 |
Jun 11 2024 | 0.2155 | -0.04 | -15.66% | 0.2155 | 0.2155 | 0.2155 | 1,500 |
Jun 10 2024 | 0.2555 | 0.00 | 0.00% | 0.2555 | 0.2555 | 0.2555 | 0.00 |
Jun 07 2024 | 0.2555 | 0.0355 | 16.14% | 0.235 | 0.2905 | 0.235 | 41,740 |
Jun 06 2024 | 0.22 | 0.0356 | 19.31% | 0.1746 | 0.22 | 0.1746 | 105,951 |
Jun 05 2024 | 0.1844 | 0.0242 | 15.11% | 0.1556 | 0.1844 | 0.1556 | 138,642 |
Jun 04 2024 | 0.1602 | 0.0342 | 27.14% | 0.179 | 0.179 | 0.1602 | 16,680 |
Jun 03 2024 | 0.126 | 0.00 | 0.00% | 0.126 | 0.126 | 0.126 | 0.00 |
May 31 2024 | 0.126 | 0.00 | 0.00% | 0.126 | 0.126 | 0.126 | 0.00 |
May 30 2024 | 0.126 | 0.00 | 0.00% | 0.126 | 0.126 | 0.126 | 0.00 |
May 29 2024 | 0.126 | 0.00 | 0.00% | 0.126 | 0.126 | 0.126 | 0.00 |
May 28 2024 | 0.126 | 0.00 | 0.00% | 0.126 | 0.126 | 0.126 | 0.00 |
May 27 2024 | 0.126 | 0.00 | 0.00% | 0.126 | 0.126 | 0.126 | 0.00 |
May 24 2024 | 0.126 | 0.00 | 0.00% | 0.126 | 0.126 | 0.126 | 0.00 |
May 23 2024 | 0.126 | 0.00 | 0.00% | 0.126 | 0.126 | 0.126 | 0.00 |
May 22 2024 | 0.126 | 0.00 | 0.00% | 0.126 | 0.126 | 0.126 | 0.00 |
May 21 2024 | 0.126 | 0.00 | 0.00% | 0.126 | 0.126 | 0.126 | 0.00 |
May 20 2024 | 0.126 | 0.00 | 0.00% | 0.126 | 0.126 | 0.126 | 0.00 |
May 17 2024 | 0.126 | 0.00 | 0.00% | 0.126 | 0.126 | 0.126 | 0.00 |
May 16 2024 | 0.126 | 0.00 | 0.00% | 0.126 | 0.126 | 0.126 | 0.00 |
May 15 2024 | 0.126 | 0.00 | 0.00% | 0.126 | 0.126 | 0.126 | 0.00 |
May 14 2024 | 0.126 | 0.00 | 0.00% | 0.126 | 0.126 | 0.126 | 0.00 |
May 13 2024 | 0.126 | 0.00 | 0.00% | 0.126 | 0.126 | 0.126 | 0.00 |
May 10 2024 | 0.126 | 0.00 | 0.00% | 0.126 | 0.126 | 0.126 | 0.00 |
May 09 2024 | 0.126 | 0.00 | 0.00% | 0.126 | 0.126 | 0.126 | 0.00 |
May 08 2024 | 0.126 | 0.00 | 0.00% | 0.126 | 0.126 | 0.126 | 0.00 |
May 07 2024 | 0.126 | 0.00 | 0.00% | 0.126 | 0.126 | 0.126 | 0.00 |
May 06 2024 | 0.126 | 0.00 | 0.00% | 0.126 | 0.126 | 0.126 | 0.00 |
May 03 2024 | 0.126 | 0.00 | 0.00% | 0.126 | 0.126 | 0.126 | 0.00 |
May 02 2024 | 0.126 | 0.00 | 0.00% | 0.126 | 0.126 | 0.126 | 0.00 |
Apr 30 2024 | 0.126 | -0.0514 | -28.97% | 0.171 | 0.171 | 0.1046 | 250,360 |
Apr 29 2024 | 0.1774 | -0.0971 | -35.37% | 0.2495 | 0.2495 | 0.1702 | 120,932 |
Apr 26 2024 | 0.2745 | -0.0045 | -1.61% | 0.2665 | 0.28 | 0.2665 | 7,500 |
Apr 25 2024 | 0.279 | -0.0065 | -2.28% | 0.2875 | 0.2875 | 0.279 | 37,490 |
Apr 24 2024 | 0.2855 | -0.0065 | -2.23% | 0.2855 | 0.2855 | 0.2855 | 500 |
Apr 23 2024 | 0.292 | 0.016 | 5.80% | 0.292 | 0.292 | 0.292 | 2,000 |
Apr 22 2024 | 0.276 | 0.00 | 0.00% | 0.276 | 0.276 | 0.276 | 0.00 |
Apr 19 2024 | 0.276 | -0.005 | -1.78% | 0.2775 | 0.2775 | 0.276 | 29,210 |
Apr 18 2024 | 0.281 | 0.019 | 7.25% | 0.281 | 0.281 | 0.281 | 800 |
Apr 17 2024 | 0.262 | 0.0185 | 7.60% | 0.2345 | 0.266 | 0.2345 | 37,380 |
Apr 16 2024 | 0.2435 | -0.0365 | -13.04% | 0.2685 | 0.2685 | 0.2435 | 35,300 |
Apr 15 2024 | 0.28 | -0.028 | -9.09% | 0.307 | 0.307 | 0.272 | 7,100 |
Apr 12 2024 | 0.308 | -0.077 | -20.00% | 0.3425 | 0.3425 | 0.277 | 42,887 |
Apr 11 2024 | 0.385 | 0.0415 | 12.08% | 0.351 | 0.3935 | 0.347 | 42,155 |
Apr 10 2024 | 0.3435 | 0.0535 | 18.45% | 0.322 | 0.35 | 0.322 | 11,770 |
Apr 09 2024 | 0.29 | 0.00 | 0.00% | 0.29 | 0.29 | 0.29 | 0.00 |
Apr 08 2024 | 0.29 | -0.0125 | -4.13% | 0.29 | 0.29 | 0.29 | 1,000 |
Apr 05 2024 | 0.3025 | 0.00 | 0.00% | 0.3025 | 0.3025 | 0.3025 | 0.00 |
Apr 04 2024 | 0.3025 | -0.0085 | -2.73% | 0.3125 | 0.3125 | 0.3005 | 16,850 |
Apr 03 2024 | 0.311 | -0.0125 | -3.86% | 0.311 | 0.311 | 0.311 | 1,605 |
Apr 02 2024 | 0.3235 | -0.0011 | -0.34% | 0.324 | 0.324 | 0.3235 | 920 |