1PECO Historical USD Price
Daily close · Feb 3, 2022 → Mar 5, 2023Daily price history
Feb 4, 2023 → Mar 5, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-03-05 | $0.14776319 | $0.14847488 | $0.14759672 | $0.14801194 | $1,487.81 |
| 2023-03-04 | $0.1474873 | $0.14775043 | $0.14719297 | $0.14775043 | $1,485.18 |
| 2023-03-03 | $0.15098116 | $0.15099032 | $0.14714158 | $0.1474678 | $1,482.34 |
| 2023-03-02 | $0.14983733 | $0.15306193 | $0.14597736 | $0.15097401 | $1,517.58 |
| 2023-03-01 | $0.14823229 | $0.15355994 | $0.14536236 | $0.15126881 | $1,463.92 |
| 2023-02-28 | $0.15345903 | $0.15554072 | $0.14650421 | $0.14821608 | $1,552.35 |
| 2023-02-27 | $0.16097225 | $0.16097225 | $0.15089046 | $0.15348529 | $1,304.88 |
| 2023-02-26 | $0.17058903 | $0.17455552 | $0.13056297 | $0.16093365 | $1,636.61 |
| 2023-02-25 | $0.15521832 | $0.23642931 | $0.14741805 | $0.17060402 | $2,544.39 |
| 2023-02-24 | $0.15083636 | $0.27476929 | $0.13385166 | $0.15383069 | $3,988.55 |
| 2023-02-23 | $0.14617381 | $0.16450258 | $0.13015114 | $0.15083696 | $1,865.97 |
| 2023-02-22 | $0.15779872 | $0.16458059 | $0.13344191 | $0.14619066 | $1,383.18 |
| 2023-02-21 | $0.17538661 | $0.17675083 | $0.11894956 | $0.15187074 | $2,016.19 |
| 2023-02-20 | $0.17737965 | $0.18353812 | $0.16281172 | $0.17196492 | $1,691.39 |
| 2023-02-19 | $0.18501158 | $0.18777579 | $0.16735428 | $0.1793196 | $1,719.69 |
| 2023-02-18 | $0.17251047 | $0.1913929 | $0.1601674 | $0.19005305 | $1,889.44 |
| 2023-02-17 | $0.18528927 | $0.18881928 | $0.11253518 | $0.17525375 | $1,968.58 |
| 2023-02-16 | $0.19333696 | $0.20267849 | $0.177326 | $0.1854294 | $1,800.39 |
| 2023-02-15 | $0.19082038 | $0.19670665 | $0.17758453 | $0.19364523 | $1,497.73 |
| 2023-02-14 | $0.18348489 | $0.19439407 | $0.17355848 | $0.19082893 | $1,876.52 |
| 2023-02-13 | $0.19248137 | $0.19566094 | $0.17273536 | $0.1835709 | $1,307.58 |
| 2023-02-12 | $0.19198289 | $0.19987886 | $0.17972487 | $0.19240556 | $1,633.17 |
| 2023-02-11 | $0.20507908 | $0.20905856 | $0.18617398 | $0.19199125 | $1,154.76 |
| 2023-02-10 | $0.23122075 | $0.23882369 | $0.20027984 | $0.20511286 | $1,347.58 |
| 2023-02-09 | $0.23186665 | $0.24802453 | $0.21880173 | $0.22486301 | $1,378.24 |
| 2023-02-08 | $0.240909 | $0.24758126 | $0.21930178 | $0.23178011 | $1,704.18 |
| 2023-02-07 | $0.23236882 | $0.25569285 | $0.21574854 | $0.24098557 | $1,653.07 |
| 2023-02-06 | $0.25884062 | $0.27102937 | $0.2171587 | $0.23234996 | $1,570.07 |
| 2023-02-05 | $0.28130978 | $0.29725572 | $0.25225034 | $0.25888929 | $1,618.40 |
| 2023-02-04 | $0.3045221 | $0.3138419 | $0.26315341 | $0.28125867 | $1,612.79 |