PlusOneCoin Historical Data - PLUS1USD | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
PlusOneCoin (Cryptocurrency:PLUS1USD)
PlusOneCoin (Cryptocurrency:PLUS1USD) Historical

PlusOneCoin (PLUS1USD)

0.032854

0.000464

( 1.43% )

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	-0.00567528	-14.7296700353	0.03852958	0.05552826	0.00042194	17853.6565163	CX
52	0.03203626	3916.22170065	0.00081804	0.05552826	0.00042194	11439.6189349	CX
156	0.02441122	289.126953671	0.00844308	0.05552826	0.00019171	6649.53127149	CX
260	0.00073974	2.30344118057	0.03211456	0.134907	0.00016088	4966.45061176	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1713484200	0.03239228	0.00111698	3.57	0.03125432	0.03270703	0.03103239	0
1713397800	0.0312753	-0.001222	-3.76	0.03256041	0.03287351	0.03053178	0
1713311400	0.03249744	0.00014364	0.44	0.03234619	0.03278393	0.0314792	0
1713225000	0.0323538	-0.0012	-3.58	0.03355089	0.03409165	0.03178933	0
1713138600	0.03355379	0.00066603	2.03	0.0328031	0.0335825	0.03170625	0
1713052200	0.03288776	-0.001348	-3.94	0.03421883	0.03465186	0.031417	0
1712965800	0.03423579	-0.0015	-4.20	0.03570459	0.03630969	0.03367428	0
1712879400	0.03573592	-0.000248	-0.69	0.03598526	0.03634154	0.03547987	0
1712793000	0.03598413	0.00070355	1.99	0.03524862	0.03625536	0.0344466	0
1712706600	0.03528058	-0.001291	-3.53	0.03651921	0.03659063	0.03482224	0
1712620200	0.03657187	0.00116018	3.28	0.03514154	0.03706764	0.03514097	0
1712533800	0.03541169	0.00024434	0.69	0.03514154	0.03582982	0.03514097	0
1712447400	0.03516735	0.00049165	1.42	0.03456465	0.03549225	0.03442517	0
1712361000	0.0346757	-0.000236	-0.68	0.03494719	0.03504465	0.03366799	0
1712274600	0.03491215	0.00118055	3.50	0.0336962	0.03534419	0.03320832	0
1712188200	0.0337316	0.00034172	1.02	0.03340365	0.03413494	0.03294396	0
1712101800	0.03338988	-0.002246	-6.30	0.03552695	0.03552695	0.0329379	0
1712015400	0.03563539	-0.000712	-1.96	0.03609207	0.03617411	0.03479005	0
1711929000	0.03634744	0.00081894	2.31	0.03556324	0.03637333	0.03555749	0
1711842600	0.0355285	-0.00012	-0.34	0.0356255	0.03587611	0.03549498	0
1711756200	0.03564825	-0.00044	-1.22	0.03609207	0.03617411	0.03524317	0
1711669800	0.03608815	0.00077945	2.21	0.03544623	0.03652077	0.03516525	0
1711583400	0.0353087	-0.000391	-1.10	0.03570123	0.03656453	0.0348738	0
1711497000	0.03569985	3.7E-5	0.10	0.03558821	0.03649128	0.03540221	0
1711410600	0.03566318	0.00132181	3.85	0.03250266	0.03631321	0.03220702	0
1711324200	0.03434137	0.00152069	4.63	0.0326813	0.03446203	0.03255923	0
1711237800	0.03282068	0.00046836	1.45	0.03250266	0.03359727	0.03215011	0
1711151400	0.03235232	-0.001039	-3.11	0.03340612	0.03398338	0.03177836	0
1711065000	0.0333911	-0.001199	-3.47	0.0346438	0.03478121	0.03296664	0
1710978600	0.03459025	0.00286745	9.04	0.03169304	0.03473568	0.03103374	0
1710892200	0.0317228	-0.002843	-8.22	0.03453272	0.03474008	0.03138948	0
1710805800	0.03456547	-0.000301	-0.86	0.03725628	0.0376297	0.0336812	0
1710719400	0.03486607	0.00160175	4.82	0.03347664	0.03510116	0.0329376	0
1710633000	0.03326432	-0.002247	-6.33	0.0354758	0.0357	0.03316136	0
1710546600	0.03551111	-0.000938	-2.57	0.03725628	0.0376297	0.0336812	0
1710460200	0.03644867	-0.000843	-2.26	0.03725628	0.0376297	0.03499903	0
1710373800	0.03729126	0.00083993	2.30	0.03641472	0.03759087	0.03638202	0
1710287400	0.03645133	-0.000349	-0.95	0.03688608	0.03721529	0.03531186	0
1710201000	0.03680035	0.00158845	4.51	0.03416315	0.03717866	0.03410041	0
1710114600	0.0352119	0.0002689	0.77	0.03492818	0.03569622	0.03482571	0
1710028200	0.034943	0.0001043	0.30	0.03483966	0.03502819	0.03470805	0
1709941800	0.0348387	0.00062529	1.83	0.03416315	0.03571828	0.03390373	0
1709855400	0.03421341	0.00050797	1.51	0.03365048	0.03471315	0.03352964	0
1709769000	0.03370544	0.00088384	2.69	0.03250278	0.034476	0.03205111	0
1709682600	0.0328216	-0.001759	-5.09	0.03483486	0.03522036	0.03095224	0
1709596200	0.03458064	0.00245606	7.65	0.03121118	0.03492551	0.03101407	0
1709509800	0.03212458	0.00048947	1.55	0.03161986	0.03225815	0.03135569	0
1709423400	0.03163511	-0.000262	-0.82	0.03186339	0.03186339	0.0314352	0
1709337000	0.03189678	0.00055806	1.78	0.03121118	0.0322065	0.03101407	0
1709250600	0.03133872	-0.00053	-1.66	0.03177965	0.03246537	0.03086326	0
1709164200	0.03186914	0.00280042	9.63	0.02909058	0.03263917	0.02893825	0
1709077800	0.02906872	0.00126133	4.54	0.02785884	0.0293711	0.02780275	0
1708991400	0.02780739	0.00140744	5.33	0.02642114	0.02802831	0.02591843	0
1708905000	0.02639995	0.00010575	0.40	0.02629853	0.02649705	0.02615607	0
1708818600	0.0262942	0.00035046	1.35	0.02588259	0.02636219	0.02579835	0
1708732200	0.02594374	-0.000221	-0.84	0.02616298	0.02626159	0.02577497	0
1708645800	0.02616456	-0.000332	-1.25	0.02641149	0.02653331	0.02597894	0
1708559400	0.02649702	-0.000183	-0.69	0.02665218	0.02671732	0.02584935	0
1708473000	0.02667963	0.00027983	1.06	0.02642114	0.02700925	0.02591843	0
1708386600	0.0263998	-0.000192	-0.72	0.02649306	0.02678704	0.02634359	0
1708300200	0.02659189	0.000203	0.77	0.0263387	0.02672346	0.02612681	0
1708213800	0.02638889	-0.000247	-0.93	0.02660326	0.02662615	0.02584473	0
1708127400	0.02663553	0.00013306	0.50	0.02649306	0.02678704	0.02634359	0
1708041000	0.02650247	4.4E-5	0.17	0.0264368	0.02695693	0.02619421	0
1707954600	0.02645872	0.00112371	4.44	0.02536705	0.02654971	0.02513169	0
1707868200	0.02533501	-0.00018	-0.71	0.02548426	0.02569454	0.02468296	0
1707781800	0.02551509	0.02455129	2,547.34	0.00090749	0.02566777	0.00090525	0
1707695400	0.0009638	7.0E-6	0.73	0.000954	0.00097119	0.00095192	0
1707609000	0.00095645	1.3E-5	1.38	0.00094461	0.00096334	0.00093809	0
1707522600	0.00094332	3.6E-5	3.97	0.00090749	0.00096411	0.00090525	0
1707436200	0.00090729	2.2E-5	2.48	0.00088835	0.00091221	0.00088732	0
1707349800	0.00088572	2.3E-5	2.67	0.00086217	0.0008876	0.00085536	0
1707263400	0.00086251	1.0E-5	1.17	0.00085309	0.00086697	0.00085042	0
1707177000	0.00085299	2.0E-6	0.24	0.00083572	0.00086963	0.00083099	0
1707090600	0.00085091	-8.0E-6	-0.93	0.00085951	0.00086185	0.00084741	0
1707004200	0.00085932	-4.0E-6	-0.46	0.00086366	0.00086703	0.00085874	0
1706917800	0.00086331	3.0E-6	0.35	0.00086148	0.00086859	0.00085167	0
1706831400	0.00086078	9.0E-6	1.06	0.0008517	0.00086531	0.00083742	0
1706745000	0.00085227	-4.0E-6	-0.47	0.00086017	0.00087472	0.00084653	0
1706658600	0.00085645	-8.0E-6	-0.93	0.00086362	0.00087543	0.0008542	0
1706572200	0.00086478	2.4E-5	2.85	0.00083572	0.0008659	0.00083099	0
1706485800	0.00084093	-2.0E-6	-0.24	0.0008426	0.00085585	0.00083235	0
1706399400	0.00084264	5.0E-6	0.60	0.00083572	0.00084379	0.00082837	0
1706313000	0.00083751	3.9E-5	4.88	0.00079841	0.00084458	0.00079682	0
1706226600	0.00079846	-5.0E-6	-0.62	0.00080111	0.00080511	0.00079051	0
1706140200	0.00080315	8.0E-6	1.01	0.00079782	0.00080942	0.00078842	0
1706053800	0.00079498	4.0E-6	0.51	0.00079039	0.0008026	0.00077065	0
1705967400	0.00079058	-4.0E-5	-4.81	0.00082596	0.00083025	0.00079054	0
1705881000	0.00083102	-3.0E-6	-0.36	0.00083397	0.00083707	0.00082983	0
1705794600	0.00083387	2.0E-6	0.24	0.00083126	0.00083653	0.00082856	0
1705708200	0.00083158	6.0E-6	0.73	0.00082596	0.00084241	0.00080545	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