P2E Historical USD Price
Daily close · May 2, 2022 → Apr 13, 2024Daily price history
Mar 4, 2024 → Apr 13, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-04-13 | $0.04972542 | $0.05008463 | $0.04339729 | $0.0462985 | $0.85 |
| 2024-04-12 | $0.05055784 | $0.05239801 | $0.04860022 | $0.04983293 | $0.92 |
| 2024-04-11 | $0.0509665 | $0.05161018 | $0.04956191 | $0.05055166 | $0.93 |
| 2024-04-10 | $0.04852133 | $0.05099417 | $0.04801032 | $0.05099417 | $0.94 |
| 2024-04-09 | $0.04902736 | $0.04928554 | $0.04794762 | $0.04856998 | $0.90 |
| 2024-04-08 | $0.04880322 | $0.05020134 | $0.04834734 | $0.04905432 | $0.91 |
| 2024-04-07 | $0.04896866 | $0.04936171 | $0.04836955 | $0.0488252 | $0.90 |
| 2024-04-06 | $0.04829616 | $0.04932764 | $0.04816026 | $0.04896013 | $0.90 |
| 2024-04-05 | $0.04882065 | $0.04934353 | $0.04732061 | $0.04837173 | $0.89 |
| 2024-04-04 | $0.04693692 | $0.04993109 | $0.0469344 | $0.04889081 | $0.90 |
| 2024-04-03 | $0.04608278 | $0.04746572 | $0.04543202 | $0.04697944 | $0.87 |
| 2024-04-02 | $0.0481571 | $0.04830107 | $0.04580838 | $0.04603672 | $0.85 |
| 2024-04-01 | $0.05066139 | $0.05077619 | $0.04768571 | $0.04816854 | $0.89 |
| 2024-03-31 | $0.0502189 | $0.05087296 | $0.050215 | $0.0507272 | $0.94 |
| 2024-03-30 | $0.05023436 | $0.05023436 | $0.05021264 | $0.05021264 | $0.93 |
| 2024-03-18 | $0.04773279 | $0.04905893 | $0.04530084 | $0.04635394 | $2.34 |
| 2024-03-17 | $0.04833594 | $0.0492992 | $0.04603728 | $0.04776856 | $2.41 |
| 2024-03-16 | $0.05327245 | $0.05351481 | $0.04775535 | $0.04824165 | $2.44 |
| 2024-03-15 | $0.05045537 | $0.05286328 | $0.04610672 | $0.05286328 | $2.67 |
| 2024-03-14 | $0.05268699 | $0.05268699 | $0.04783532 | $0.05042173 | $2.55 |
| 2024-03-13 | $0.04492539 | $0.05266796 | $0.04449836 | $0.05266796 | $2.66 |
| 2024-03-12 | $0.04370281 | $0.04558653 | $0.04364858 | $0.04495312 | $2.27 |
| 2024-03-11 | $0.04417858 | $0.04448765 | $0.04266699 | $0.04368381 | $2.21 |
| 2024-03-10 | $0.04082796 | $0.04481426 | $0.04058261 | $0.04421417 | $2.23 |
| 2024-03-09 | $0.04064619 | $0.04119833 | $0.04026362 | $0.0408437 | $2.06 |
| 2024-03-08 | $0.03969992 | $0.04081613 | $0.0388439 | $0.04067971 | $2.05 |
| 2024-03-07 | $0.0358912 | $0.03977178 | $0.03541539 | $0.03964328 | $2.00 |
| 2024-03-06 | $0.032968 | $0.03619295 | $0.03230456 | $0.03584514 | $1.81 |
| 2024-03-05 | $0.03498313 | $0.03566168 | $0.03121329 | $0.03298987 | $1.67 |
| 2024-03-04 | $0.03482561 | $0.03553006 | $0.03437839 | $0.03498276 | $1.77 |