PlusOneCoin Historical Data - PLUS1EUR | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Cryptocurrencies
COIN
PlusOneCoin (Cryptocurrency:PLUS1EUR)
PlusOneCoin (Cryptocurrency:PLUS1EUR) Historical

PlusOneCoin (PLUS1EUR)

0.031709

0.000057

( 0.18% )

Updated: 20:02:18

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	-0.00166662	-4.993592542	0.03337517	0.03337517	0.00038765	17538.591243	CX
52	0.03096426	4160.24130379	0.00074429	0.05239138	0.00038765	11527.7485445	CX
156	0.01906388	150.766133082	0.01264467	0.05239138	0.00019621	6658.21405308	CX
260	-0.00785017	-19.8443478454	0.03955872	0.111265	0.00014479	4970.70190207	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1713916200	0.03163807	-0.00038	-1.19	0.03197751	0.03214686	0.03147194	0
1713829800	0.03201774	0.00085973	2.76	0.03400804	0.03437553	0.01201603	0
1713743400	0.03115801	3.5E-5	0.11	0.03104782	0.0315196	0.03080636	0
1713657000	0.0311235	0.00043594	1.42	0.03050873	0.03135549	0.03026323	0
1713570600	0.03068756	0.00024272	0.80	0.03035826	0.03135072	0.02883134	0
1713484200	0.03044484	0.00109348	3.73	0.02938152	0.03064278	0.02906757	0
1713397800	0.02935136	-0.001251	-4.09	0.03066009	0.03097035	0.02864412	0
1713311400	0.03060225	0.00015349	0.50	0.03047658	0.03086061	0.02964222	0
1713225000	0.03044876	-0.001035	-3.29	0.03400804	0.03437553	0.03008745	0
1713138600	0.03148353	3.6E-5	0.11	0.03101364	0.03213357	0.03007195	0
1713052200	0.03144786	-0.000827	-2.56	0.03231205	0.03280405	0.02989353	0
1712965800	0.03227521	-0.001036	-3.11	0.03334278	0.03393234	0.03159124	0
1712879400	0.03331146	-0.000177	-0.53	0.03342519	0.03381005	0.03310392	0
1712793000	0.03348852	0.00095967	2.95	0.03250052	0.03373974	0.03189746	0
1712706600	0.03252885	-0.001077	-3.20	0.03361576	0.03365652	0.03212031	0
1712620200	0.03360604	0.00091023	2.78	0.03400804	0.03437553	0.03279729	0
1712533800	0.03269581	0.00020735	0.64	0.03243339	0.03307758	0.03243339	0
1712447400	0.03248846	0.00047319	1.48	0.03190152	0.03277046	0.03177191	0
1712361000	0.03201527	-0.00021	-0.65	0.03225983	0.03234646	0.03118862	0
1712274600	0.03222543	0.00106125	3.41	0.03104865	0.03252321	0.03067089	0
1712188200	0.03116418	0.00012019	0.39	0.03107581	0.03158348	0.03063481	0
1712101800	0.03104399	-0.002114	-6.38	0.03309617	0.03309617	0.03064896	0
1712015400	0.03315795	-0.000537	-1.59	0.03400804	0.03437553	0.03243822	0
1711929000	0.03369452	0.00074089	2.25	0.03295398	0.03372915	0.03295398	0
1711842600	0.03295363	-9.8E-5	-0.30	0.03312355	0.03323381	0.03294281	0
1711756200	0.03305146	-0.000359	-1.07	0.03345498	0.03353304	0.03270365	0
1711669800	0.03341061	0.00082056	2.52	0.03274764	0.03374683	0.03252061	0
1711583400	0.03259005	-0.000353	-1.07	0.03290354	0.03369468	0.03225649	0
1711497000	0.03294331	0.00014113	0.43	0.0328059	0.03352286	0.03270321	0
1711410600	0.03280218	0.00105898	3.34	0.03400804	0.03437553	0.03147701	0
1711324200	0.0317432	0.00137678	4.53	0.030294	0.03183094	0.0301758	0
1711237800	0.03036642	0.00037068	1.24	0.03009214	0.03114876	0.02978114	0
1711151400	0.02999574	-0.000754	-2.45	0.03087763	0.03135022	0.02948823	0
1711065000	0.03075019	-0.000928	-2.93	0.03163032	0.03184949	0.03047301	0
1710978600	0.03167789	0.002509	8.60	0.02911731	0.03181584	0.02852634	0
1710892200	0.02916889	-0.002603	-8.19	0.03178632	0.03196913	0.0288804	0
1710805800	0.03177193	-0.000264	-0.82	0.03400804	0.03437553	0.01201603	0
1710719400	0.03203568	0.00134794	4.39	0.03056926	0.03230142	0.03021595	0
1710633000	0.03068774	-0.001969	-6.03	0.03262791	0.03281793	0.03045999	0
1710546600	0.03265659	-0.000932	-2.77	0.03400804	0.03437553	0.03080043	0
1710460200	0.03358865	-0.000451	-1.32	0.03400804	0.03437553	0.03223907	0
1710373800	0.03403957	0.00067333	2.02	0.03342967	0.03436892	0.03330644	0
1710287400	0.03336624	-3.4E-5	-0.10	0.03338195	0.03391449	0.03245097	0
1710201000	0.03340023	0.00121125	3.76	0.02912174	0.03385227	0.02871947	0
1710114600	0.03218898	0.00027545	0.86	0.03191411	0.03261144	0.031875	0
1710028200	0.03191353	0.00010126	0.32	0.03187311	0.03200872	0.03170415	0
1709941800	0.03181227	0.00060054	1.92	0.03119774	0.03246311	0.03093456	0
1709855400	0.03121173	0.00026289	0.85	0.03092344	0.03179218	0.03076158	0
1709769000	0.03094884	0.00065801	2.17	0.02995166	0.03181686	0.02957125	0
1709682600	0.03029083	-0.001526	-4.80	0.03200048	0.03229416	0.02536944	0
1709596200	0.03181636	0.00218536	7.38	0.02912174	0.03205438	0.02871947	0
1709509800	0.029631	0.00044164	1.51	0.029121	0.02972957	0.02888056	0
1709423400	0.02918936	-0.000218	-0.74	0.02933224	0.029369	0.02899042	0
1709337000	0.02940714	0.00047015	1.62	0.02881702	0.02965777	0.02861585	0
1709250600	0.02893699	-0.000423	-1.44	0.02912174	0.02993037	0.02852144	0
1709164200	0.02936008	0.00257143	9.60	0.02680407	0.02998158	0.02669807	0
1709077800	0.02678865	0.00128103	5.02	0.02555309	0.02704734	0.02550157	0
1708991400	0.02550762	0.00111172	4.56	0.00079768	0.02569253	0.00079262	0
1708905000	0.0243959	0.00010926	0.45	0.02428974	0.02446858	0.02417861	0
1708818600	0.02428664	0.0003193	1.33	0.02391946	0.02436158	0.02386545	0
1708732200	0.02396734	-0.000188	-0.78	0.02417837	0.02427549	0.02382139	0
1708645800	0.0241551	-0.000295	-1.21	0.02440014	0.02452035	0.0240108	0
1708559400	0.02445042	-0.000228	-0.92	0.02468186	0.02471699	0.02391715	0
1708473000	0.02467839	0.00018199	0.74	0.02451468	0.02498898	0.0239908	0
1708386600	0.0244964	-0.000151	-0.61	0.00079768	0.02483205	0.00079262	0
1708300200	0.02464729	0.00015352	0.63	0.0244494	0.02477872	0.02424234	0
1708213800	0.02449377	-0.000217	-0.88	0.02469792	0.02471149	0.02396133	0
1708127400	0.02471079	9.9E-5	0.40	0.02458878	0.02492224	0.02447176	0
1708041000	0.02461146	-3.8E-5	-0.15	0.02466813	0.02501199	0.02430711	0
1707954600	0.0246498	0.00098237	4.15	0.02366132	0.02474088	0.02347641	0
1707868200	0.02366743	4.8E-5	0.20	0.02358005	0.02380017	0.02299284	0
1707781800	0.02361948	0.02273062	2,557.28	0.00079768	0.02375433	0.00079262	0
1707695400	0.00088886	8.0E-6	0.91	0.00087975	0.00089624	0.00087935	0
1707609000	0.0008813	1.9E-5	2.20	0.00086437	0.00088942	0.00085602	0
1707522600	0.00086275	2.2E-5	2.62	0.00084274	0.0008915	0.00083991	0
1707436200	0.0008412	2.0E-5	2.43	0.00082252	0.00084533	0.00082218	0
1707349800	0.0008215	2.0E-5	2.50	0.00080172	0.00082328	0.00079523	0
1707263400	0.00080128	7.0E-6	0.88	0.00079494	0.00080706	0.0007922	0
1707177000	0.00079459	5.0E-6	0.63	0.00079768	0.00080922	0.00078796	0
1707090600	0.00078965	-7.0E-6	-0.88	0.00079768	0.00079963	0.00078596	0
1707004200	0.00079708	-3.0E-6	-0.38	0.00080039	0.00080346	0.00079598	0
1706917800	0.0007996	7.0E-6	0.88	0.00079291	0.00080346	0.00078755	0
1706831400	0.00079227	4.0E-6	0.51	0.00078822	0.00079549	0.00077527	0
1706745000	0.00078835	-2.0E-7	-0.03	0.0007939	0.00080664	0.00078249	0
1706658600	0.00078855	-1.0E-5	-1.25	0.00079908	0.00080863	0.00078855	0
1706572200	0.00079901	2.4E-5	3.10	0.00075848	0.0008014	0.00075011	0
1706485800	0.00077528	-2.0E-6	-0.26	0.00077692	0.00078963	0.00076844	0
1706399400	0.0007772	5.0E-6	0.65	0.00077126	0.00077893	0.00076373	0
1706313000	0.00077193	3.5E-5	4.75	0.00073745	0.00077756	0.00073481	0
1706226600	0.00073679	-7.9E-7	-0.11	0.00073656	0.00073998	0.0007309	0
1706140200	0.00073758	5.0E-6	0.68	0.00073527	0.000749	0.00072656	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