PlatonCoin Historical Data - PLTCEUR | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
PlatonCoin (Cryptocurrency:PLTCEUR)
PlatonCoin (Cryptocurrency:PLTCEUR) Historical

PlatonCoin (PLTCEUR)

0.884721

-0.005641

( -0.63% )

Updated: 20:02:02

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	0.15396295	21.0689480979	0.73075765	1.09676605	0.36308028	797.66	CX
260	0.5886374	198.808105289	0.2960832	1.09676605	0.0169738	377729.120655	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714175400	0.89109645	-0.006766	-0.75	0.89813818	0.90316437	0.88527449	0
1714089000	0.89786272	0.00019394	0.02	0.89726851	0.90830342	0.87728426	0
1714002600	0.89766878	-0.02852	-3.08	0.92867974	0.93572774	0.88768524	0
1713916200	0.92618926	-0.011114	-1.19	0.93612593	0.94108373	0.92132582	0
1713829800	0.93730375	0.02516824	2.76	0.85252494	0.94210838	0.35176349	0
1713743400	0.91213551	0.00101017	0.11	0.90890988	0.92272088	0.90184127	0
1713657000	0.91112534	0.01276201	1.42	0.89312812	0.91791685	0.88594142	0
1713570600	0.89836333	0.00710549	0.80	0.88872318	0.91777696	0.84402335	0
1713484200	0.89125784	0.03201111	3.73	0.86012969	0.89705262	0.85093893	0
1713397800	0.85924673	-0.036619	-4.09	0.8975592	0.90664201	0.8385427	0
1713311400	0.89586599	0.00449334	0.50	0.89218694	0.90342923	0.86776146	0
1713225000	0.89137265	-0.030293	-3.29	0.85252494	0.93772209	0.84074846	0
1713138600	0.92166517	0.0010442	0.11	0.90790927	0.94069451	0.88034177	0
1713052200	0.92062097	-0.02422	-2.56	0.94591956	0.96032268	0.87511851	0
1712965800	0.94484116	-0.030336	-3.11	0.97609354	0.99335262	0.92481809	0
1712879400	0.97517683	-0.005183	-0.53	0.97850622	0.9897727	0.96910122	0
1712793000	0.98036023	0.02809408	2.95	0.95143694	0.9877146	0.93378251	0
1712706600	0.95226615	-0.031534	-3.21	0.98408497	0.98527832	0.94030633	0
1712620200	0.98380055	0.02664647	2.78	0.85252494	1.00107143	0.84074846	0
1712533800	0.95715408	0.00607024	0.64	0.94947185	0.96833008	0.94947185	0
1712447400	0.95108384	0.0138525	1.48	0.93390136	0.95933924	0.93010734	0
1712361000	0.93723134	-0.006152	-0.65	0.94439073	0.94692688	0.9130316	0
1712274600	0.9433837	0.03106754	3.41	0.90893421	0.95210103	0.89787527	0
1712188200	0.91231616	0.00351855	0.39	0.90972939	0.92459101	0.89681912	0
1712101800	0.90879761	-0.061885	-6.38	0.96887443	0.96887443	0.89723328	0
1712015400	0.97068275	-0.015708	-1.59	0.85252494	0.97163111	0.84074846	0
1711929000	0.98639061	0.02168896	2.25	0.96471165	0.98740435	0.96471165	0
1711842600	0.96470165	-0.002864	-0.30	0.96967573	0.97290359	0.96438483	0
1711756200	0.96756537	-0.010514	-1.07	0.97937814	0.98166347	0.95738341	0
1711669800	0.97807923	0.02402133	2.52	0.95867127	0.98792213	0.95202518	0
1711583400	0.9540579	-0.010342	-1.07	0.96323507	0.98639524	0.94429293	0
1711497000	0.96439946	0.00413172	0.43	0.96037687	0.98136547	0.95737057	0
1711410600	0.96026774	0.0310011	3.34	0.85252494	0.97745217	0.84074846	0
1711324200	0.92926664	0.04030458	4.53	0.886842	0.93183519	0.88338182	0
1711237800	0.88896206	0.01085128	1.24	0.88093285	0.91186468	0.87182839	0
1711151400	0.87811078	-0.022086	-2.45	0.90392774	0.91776247	0.86325349	0
1711065000	0.90019688	-0.027158	-2.93	0.92596233	0.93237835	0.89208243	0
1710978600	0.92735485	0.07344978	8.60	0.85239505	0.93139312	0.83509462	0
1710892200	0.85390507	-0.076203	-8.19	0.93052912	0.93588077	0.84545977	0
1710805800	0.93010794	-0.007721	-0.82	0.85252494	0.94054147	0.35176349	0
1710719400	0.93782899	0.03946044	4.39	0.89490031	0.94560842	0.88455741	0
1710633000	0.89836855	-0.057637	-6.03	0.95516615	0.96072892	0.89170141	0
1710546600	0.95600582	-0.027286	-2.77	0.85252494	0.96804627	0.84074846	0
1710460200	0.98329144	-0.0132	-1.32	0.99556882	1.00632679	0.94378307	0
1710373800	0.9964918	0.01971134	2.02	0.97863731	1.00613344	0.97502992	0
1710287400	0.97678046	-0.000995	-0.10	0.97724031	0.99283007	0.94998649	0
1710201000	0.9777754	0.03545875	3.76	0.85252494	0.99100861	0.84074846	0
1710114600	0.94231665	0.00806369	0.86	0.93426998	0.95468406	0.933125	0
1710028200	0.93425296	0.00296435	0.32	0.93306975	0.93703979	0.92812345	0
1709941800	0.93128861	0.01758038	1.92	0.9132987	0.95034182	0.90559408	0
1709855400	0.91370823	0.00769597	0.85	0.9052686	0.93070051	0.90053042	0
1709769000	0.90601226	0.01926298	2.17	0.87682038	0.93142298	0.86568395	0
1709682600	0.88674928	-0.044659	-4.79	0.93679837	0.94539581	0.74267792	0
1709596200	0.93140834	0.06397534	7.38	0.85252494	0.93837632	0.84074846	0
1709509800	0.867433	0.01292879	1.51	0.852503	0.87031867	0.84546425	0
1709423400	0.85450421	-0.006375	-0.74	0.85868715	0.8597633	0.84868047	0
1709337000	0.86087962	0.01376322	1.62	0.84360427	0.86821682	0.83771498	0
1709250600	0.8471164	-0.012386	-1.44	0.85252494	0.87619691	0.83495144	0
1709164200	0.85950203	0.07527721	9.60	0.78467601	0.87769618	0.7815731	0
1709077800	0.78422482	0.03750147	5.02	0.74805421	0.79179762	0.74654598	0
1708991400	0.74672335	0.03254516	4.56	0.55593213	0.75213622	0.35176349	0
1708905000	0.71417819	0.00319846	0.45	0.71107036	0.71630571	0.70781696	0
1708818600	0.71097973	0.00934737	1.33	0.70023073	0.7131734	0.69864935	0
1708732200	0.70163236	-0.005497	-0.78	0.70780995	0.71065307	0.69735954	0
1708645800	0.70712899	-0.008645	-1.21	0.7143024	0.71782141	0.7029044	0
1708559400	0.7157742	-0.006674	-0.92	0.72254944	0.72357782	0.7001631	0
1708473000	0.72244791	0.00532777	0.74	0.71765538	0.73154028	0.70231899	0
1708386600	0.71712014	-0.004417	-0.61	0.55593213	0.72694617	0.55489659	0
1708300200	0.72153733	0.00449408	0.63	0.7157442	0.72538509	0.70968276	0
1708213800	0.71704325	-0.006353	-0.88	0.72301973	0.72341702	0.70145619	0
1708127400	0.72339642	0.00290792	0.40	0.71982456	0.72958654	0.71639888	0
1708041000	0.7204885	-0.001122	-0.16	0.72214752	0.73221378	0.71157873	0
1707954600	0.72161094	0.02875847	4.15	0.69267376	0.72427729	0.68726059	0
1707868200	0.69285247	0.00140357	0.20	0.69029467	0.69673831	0.67310412	0
1707781800	0.6914489	0.02790864	4.21	0.55593213	0.6953964	0.55489659	0
1707695400	0.66354026	0.00564832	0.86	0.6567371	0.66904704	0.65643596	0
1707609000	0.65789194	0.01384534	2.15	0.64525847	0.66395919	0.63901893	0
1707522600	0.6440466	0.0160908	2.56	0.62911123	0.66550773	0.62699789	0
1707436200	0.6279558	0.01470352	2.40	0.61401565	0.63104392	0.61375737	0
1707349800	0.61325228	0.01509109	2.52	0.59848547	0.6145812	0.59364486	0
1707263400	0.59816119	0.00499498	0.84	0.59343002	0.60247029	0.59138043	0
1707177000	0.59316621	0.00369159	0.63	0.55593213	0.60408287	0.55489659	0
1707090600	0.58947462	-0.005549	-0.93	0.59547379	0.59693006	0.58671914	0
1707004200	0.59502365	-0.001881	-0.32	0.59749352	0.59978512	0.59420563	0
1706917800	0.59690438	0.00546811	0.92	0.59191283	0.59978975	0.58790816	0
1706831400	0.59143627	0.00292703	0.50	0.58841011	0.59383373	0.57874398	0
1706745000	0.58850924	-0.000146	-0.02	0.59265276	0.60216228	0.58413132	0
1706658600	0.58865556	-0.007808	-1.31	0.59651322	0.60364468	0.58865556	0
1706572200	0.59646365	0.0177149	3.06	0.55593213	0.5982451	0.55489659	0
1706485800	0.57874875	-0.001435	-0.25	0.57997421	0.58946207	0.57364404	0
1706399400	0.58018398	0.00393675	0.68	0.57574559	0.58147199	0.57013131	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