Purpose Coin Historical Data - HLPGBP | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
Purpose Coin (Cryptocurrency:HLPGBP)
Purpose Coin (Cryptocurrency:HLPGBP) Historical

Purpose Coin (HLPGBP)

0.015643

-0.00018

( -1.14% )

Updated: 20:02:23

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	-0.05963039	-79.218777504	0.07527305	0.31585049	0.01490331	505.2851048	CX
260	-0.10928052	-87.4781765882	0.12492318	1.58912928	0.00328402	474.87720758	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714175400	0.01582586	-0.000153	-0.96	0.01598236	0.01605722	0.01572951	0
1714089000	0.01597887	-1.2E-5	-0.08	0.01599837	0.0161634	0.01562133	0
1714002600	0.01599048	-0.00054	-3.27	0.01658343	0.01668917	0.01583898	0
1713916200	0.01653018	-0.000263	-1.57	0.01676648	0.01685639	0.01645083	0
1713829800	0.01679335	0.00051502	3.16	0.0162518	0.01700727	0.01570918	0
1713743400	0.01627833	-4.0E-6	-0.02	0.01628218	0.01648464	0.0161374	0
1713657000	0.01628185	0.00022108	1.38	0.01601974	0.016415	0.0158677	0
1713570600	0.01606077	0.00022268	1.41	0.01579296	0.01630724	0.01498899	0
1713484200	0.01583809	0.00056154	3.68	0.01530036	0.01595785	0.01512119	0
1713397800	0.01527655	-0.000618	-3.89	0.01589945	0.01607887	0.01491247	0
1713311400	0.01589496	0.00010101	0.64	0.01578955	0.01602547	0.01541265	0
1713225000	0.01579395	-0.000606	-3.70	0.0162518	0.01660664	0.01559856	0
1713138600	0.01639976	5.1E-5	0.31	0.0162518	0.01646267	0.01570918	0
1713052200	0.01634905	-0.000448	-2.67	0.01679673	0.01699868	0.01555236	0
1712965800	0.01679711	-0.000506	-2.92	0.0173382	0.01762992	0.01647387	0
1712879400	0.01730288	-0.000127	-0.73	0.01741864	0.0175925	0.01721216	0
1712793000	0.01743015	0.00052152	3.08	0.01690917	0.01755847	0.01664625	0
1712706600	0.01690863	-0.000604	-3.45	0.01749533	0.01750734	0.01672044	0
1712620200	0.01751295	0.0005535	3.26	0.0170226	0.01783706	0.01699645	0
1712533800	0.01695945	0.00012329	0.73	0.01681627	0.01712597	0.01681279	0
1712447400	0.01683616	0.00021518	1.29	0.01657417	0.01701042	0.01651775	0
1712361000	0.01662098	-0.000155	-0.92	0.01677655	0.01684184	0.01627552	0
1712274600	0.01677568	0.00056913	3.51	0.01619107	0.01693102	0.0159573	0
1712188200	0.01620655	5.9E-5	0.37	0.01614578	0.01643429	0.01594993	0
1712101800	0.01614792	-0.001093	-6.34	0.01719916	0.0172016	0.01595261	0
1712015400	0.01724106	-0.000118	-0.68	0.0170226	0.01735997	0.01686274	0
1711929000	0.01735951	0.00029877	1.75	0.01707613	0.01736298	0.01707613	0
1711842600	0.01706074	-9.1E-5	-0.53	0.01714893	0.01723759	0.0170339	0
1711756200	0.01715172	-0.000232	-1.33	0.01736111	0.0173849	0.01697344	0
1711669800	0.01738347	0.00038252	2.25	0.01707306	0.01753608	0.01691218	0
1711583400	0.01700095	-8.4E-5	-0.49	0.01704999	0.01745096	0.01676299	0
1711497000	0.01708462	6.2E-5	0.36	0.0170226	0.01735997	0.01695369	0
1711410600	0.0170225	0.00047019	2.84	0.0164711	0.01734004	0.01520768	0
1711324200	0.01655231	0.00071931	4.54	0.01582467	0.01661101	0.01573507	0
1711237800	0.015833	0.00020179	1.29	0.01568249	0.01622491	0.0155154	0
1711151400	0.01563121	-0.000385	-2.40	0.01604576	0.01633108	0.01536134	0
1711065000	0.01601599	-0.000437	-2.66	0.01643765	0.0165303	0.01594158	0
1710978600	0.01645335	0.00135801	9.00	0.01513103	0.01649083	0.01482054	0
1710892200	0.01509534	-0.001382	-8.39	0.0164711	0.01654876	0.01506622	0
1710805800	0.01647691	-0.000104	-0.63	0.01088333	0.01741175	0.01088333	0
1710719400	0.016581	0.00070488	4.44	0.01602887	0.01672443	0.01577124	0
1710633000	0.01587612	-0.001085	-6.40	0.0168914	0.01702298	0.01579855	0
1710546600	0.01696143	-0.00046	-2.64	0.01088333	0.01712754	0.01088333	0
1710460200	0.01742134	-0.000237	-1.34	0.01766355	0.017825	0.0167623	0
1710373800	0.01765814	0.00043268	2.51	0.01722508	0.01774673	0.01718805	0
1710287400	0.01722546	4.0E-6	0.02	0.01726936	0.01769215	0.01676369	0
1710201000	0.0172211	0.00070275	4.25	0.01088333	0.01759584	0.01088333	0
1710114600	0.01651835	1.6E-5	0.10	0.01650248	0.01679049	0.0164319	0
1710028200	0.0165025	2.9E-5	0.18	0.01645188	0.0165571	0.01640382	0
1709941800	0.01647382	0.00025278	1.56	0.0161998	0.01674	0.01601264	0
1709855400	0.01622104	0.00015936	0.99	0.01610063	0.01647898	0.01598381	0
1709769000	0.01606168	0.00035605	2.27	0.01554963	0.01645325	0.01534922	0
1709682600	0.01570563	-0.00084	-5.08	0.01668645	0.01676912	0.01368668	0
1709596200	0.01654607	0.00113345	7.35	0.01088333	0.01670838	0.01088333	0
1709509800	0.01541262	0.0002269	1.49	0.0151621	0.01546321	0.01506953	0
1709423400	0.01518572	-0.000118	-0.77	0.01528771	0.01528771	0.01507984	0
1709337000	0.01530368	0.00022072	1.46	0.01501881	0.01546261	0.01491979	0
1709250600	0.01508296	8.0E-5	0.53	0.01493673	0.01544606	0.0144243	0
1709164200	0.01500314	0.00112868	8.13	0.01389833	0.015624	0.01383189	0
1709077800	0.01387446	0.0006167	4.65	0.01328451	0.01398937	0.01304304	0
1708991400	0.01325776	0.00059583	4.71	0.01088333	0.01336981	0.01088333	0
1708905000	0.01266193	2.8E-5	0.22	0.01262304	0.01271158	0.012555	0
1708818600	0.01263383	0.00018935	1.52	0.01240634	0.0126503	0.01238024	0
1708732200	0.01244448	-0.000111	-0.88	0.01258855	0.01261194	0.01236422	0
1708645800	0.01255594	-0.000174	-1.37	0.01270878	0.01274695	0.0125054	0
1708559400	0.0127302	-9.0E-5	-0.70	0.01284482	0.01285676	0.0124522	0
1708473000	0.01282062	7.4E-5	0.58	0.01275513	0.01295083	0.01252177	0
1708386600	0.0127471	-6.6E-5	-0.52	0.01088333	0.01288813	0.01088333	0
1708300200	0.01281271	7.8E-5	0.61	0.01271472	0.01287418	0.01262603	0
1708213800	0.01273453	-7.6E-5	-0.59	0.01279772	0.01281135	0.01246578	0
1708127400	0.01281019	7.8E-5	0.61	0.0127689	0.01290086	0.01270113	0
1708041000	0.01273232	8.7E-7	0.01	0.01273754	0.01298105	0.01261979	0
1707954600	0.01273145	0.00050674	4.15	0.01222215	0.01284589	0.01212158	0
1707868200	0.01222471	1.1E-5	0.09	0.01221685	0.01230934	0.01192261	0
1707781800	0.01221415	0.000499	4.26	0.01088333	0.012307	0.01088333	0
1707695400	0.01171515	9.4E-5	0.81	0.01163161	0.01183852	0.01158016	0
1707609000	0.01162157	0.00022308	1.96	0.01142314	0.01172105	0.01134622	0
1707522600	0.01139849	0.0002691	2.42	0.01113832	0.01177067	0.01112164	0
1707436200	0.01112939	0.00027005	2.49	0.01088333	0.01118504	0.01088333	0
1707349800	0.01085934	0.00025388	2.39	0.01060131	0.010868	0.01051991	0
1707263400	0.01060546	5.6E-5	0.53	0.01054659	0.01067551	0.01051429	0
1707177000	0.0105491	9.5E-5	0.91	0.01072367	0.01098701	0.01046572	0
1707090600	0.01045442	-8.5E-5	-0.81	0.01054345	0.01057367	0.01038188	0
1707004200	0.01053924	-4.7E-5	-0.44	0.010619	0.010619	0.01051357	0
1706917800	0.01058592	0.00011586	1.11	0.01048993	0.01062188	0.01040835	0
1706831400	0.01047006	5.8E-5	0.56	0.01040608	0.01049985	0.01024257	0
1706745000	0.01041188	-4.6E-5	-0.44	0.01048952	0.01064135	0.01034563	0
1706658600	0.01045794	-0.000101	-0.96	0.01052702	0.01069935	0.01045794	0
1706572200	0.01055894	0.00029189	2.84	0.01072367	0.01098701	0.01023222	0
1706485800	0.01026705	-2.9E-5	-0.28	0.0102928	0.01044297	0.01019059	0
1706399400	0.0102962	7.7E-5	0.75	0.01022133	0.01031048	0.01011211	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions