POPKON Historical Data - POPKUST | ADVFN

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

Get Started

Home
Investing
Cryptocurrencies
COIN
POPKON (Cryptocurrency:POPKUST)
POPKON (Cryptocurrency:POPKUST) Historical

POPKON (POPKUST)

0.011805

-0.000097

( -0.81% )

Updated: 16:20:29

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	-0.003329	-21.9968283336	0.015134	0.01535	0.011589	4679417.22926	CX
4	-0.001431	-10.8114233908	0.013236	0.024603	0.002393	2539872.29887	CX
12	0.008723	283.030499676	0.003082	0.025	0.000851	6517538.28033	CX
26	0.003242	37.8605628868	0.008563	0.2	0.000851	8775653.82706	CX
52	0.008295	236.324786325	0.00351	0.2	0.000851	15669689.6034	CX
156	-0.007056	-37.4105296644	0.018861	0.2	0.0001	30932312.3215	CX
260	-0.007056	-37.4105296644	0.018861	0.2	0.0001	30932312.3215	CX

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1715903400	0.011902	-0.001046	-8.08	0.012948	0.012948	0.011589	3587626
1715817000	0.012948	-0.000581	-4.29	0.013529	0.013529	0.012834	2844566
1715730600	0.013529	-0.001201	-8.15	0.01473	0.014819	0.013529	14001129
1715644200	0.01473	-0.000286	-1.90	0.01505	0.015264	0.014705	9748324
1715557800	0.015016	0.000212	1.43	0.014804	0.015235	0.014753	885875
1715471400	0.014804	-0.000337	-2.23	0.015141	0.015168	0.014703	913491
1715385000	0.015141	7.0E-6	0.05	0.015134	0.01535	0.01468	774907
1715298600	0.015134	-0.000559	-3.56	0.015693	0.015696	0.015133	349305
1715212200	0.015693	-0.00037	-2.30	0.016063	0.016063	0.015348	675025
1715125800	0.016063	-0.000892	-5.26	0.016955	0.019624	0.0155	726288
1715039400	0.016955	0.001975	13.18	0.01498	0.022	0.014836	8372862
1714953000	0.01498	0.000635	4.43	0.015234	0.015767	0.014653	668191
1714866600	0.014345	-0.000216	-1.48	0.014724	0.015087	0.014065	727327
1714780200	0.014561	-0.006834	-31.94	0.01583	0.015898	0.013847	723089
1714693800	0.021395	0.006082	39.72	0.015299	0.021399	0.014955	713792
1714607400	0.015313	-0.000715	-4.46	0.016028	0.016034	0.015235	343665
1714521000	0.016028	-0.00046	-2.79	0.016159	0.017055	0.015988	302120
1714434600	0.016488	0.001955	13.45	0.008721	0.024144	0.002393	8454203
1714348200	0.014533	3.0E-5	0.21	0.014502	0.01461	0.014426	930881
1714261800	0.014503	-0.000473	-3.16	0.014976	0.014979	0.014445	965482
1714175400	0.014976	3.8E-5	0.25	0.014938	0.015346	0.014555	790324
1714089000	0.014938	-0.003692	-19.82	0.01863	0.019999	0.013838	534750
1714002600	0.01863	-0.000272	-1.44	0.018915	0.01936	0.018297	642699
1713916200	0.018902	-0.002179	-10.34	0.021108	0.021309	0.017901	627256
1713829800	0.021081	0.005335	33.88	0.017147	0.024603	0.015734	8318096
1713743400	0.015746	0.004908	45.29	0.010838	0.020702	0.010838	967724
1713657000	0.010838	0.000488	4.71	0.01035	0.012914	0.005769	1748874
1713570600	0.01035	-0.002886	-21.80	0.013236	0.013236	0.010219	778539
1713484200	0.013236	-0.002625	-16.55	0.015861	0.016331	0.013067	650239
1713397800	0.015861	-0.002393	-13.11	0.018254	0.018828	0.002598	821488
1713311400	0.018254	0.000148	0.82	0.018106	0.018299	0.002598	615775
1713225000	0.018106	0.000504	2.86	0.017666	0.018355	0.017517	8230394
1713138600	0.017602	-0.001469	-7.70	0.019071	0.019071	0.017517	610344
1713052200	0.019071	-0.001044	-5.19	0.019975	0.0202	0.018855	405797
1712965800	0.020115	0.000674	3.47	0.019426	0.020704	0.019302	622418
1712879400	0.019441	-0.001102	-5.36	0.020479	0.020554	0.01938	545981
1712793000	0.020543	-0.000764	-3.59	0.021307	0.022714	0.004	426171
1712706600	0.021307	0.001168	5.80	0.020139	0.024999	0.019	303208
1712620200	0.020139	-0.001072	-5.05	0.020419	0.022714	0.019884	8015484
1712533800	0.021211	0.002161	11.34	0.01905	0.022	0.004199	434040
1712447400	0.01905	0.001245	6.99	0.017805	0.025	0.01752	1303815
1712361000	0.017805	1.7E-5	0.10	0.017788	0.018	0.017517	869085
1712274600	0.017788	0.001798	11.24	0.01599	0.017999	0.015318	1104110
1712188200	0.01599	0.004921	44.46	0.011069	0.017	0.000851	1495911
1712101800	0.011069	-0.00123	-10.00	0.012299	0.01231	0.010001	1437354
1712015400	0.012299	0.001417	13.02	0.010733	0.012299	0.009696	8763804
1711929000	0.010882	0.001898	21.13	0.008984	0.016	0.008854	2006821
1711842600	0.008984	-0.000964	-9.69	0.009948	0.010262	0.008841	1844008
1711756200	0.009948	-0.000829	-7.69	0.010777	0.012457	0.009282	3718448
1711669800	0.010777	0.005077	89.07	0.0057	0.016307	0.0057	9259094
1711583400	0.0057	0.001526	36.56	0.004174	0.006412	0.004174	8053755
1711497000	0.004174	0.00069	19.80	0.003539	0.0045	0.003508	7678166
1711410600	0.003484	0.000732	26.60	0.002743	0.003959	0.00273	21415568
1711324200	0.002752	0.000388	16.41	0.00235	0.00308	0.002196	10682926
1711237800	0.002364	0.000202	9.34	0.002162	0.00256	0.002162	11827338
1711151400	0.002162	3.5E-5	1.65	0.002127	0.002201	0.002055	12141409
1711065000	0.002127	7.0E-5	3.40	0.002057	0.002135	0.00205	10156364
1710978600	0.002057	-6.3E-5	-2.97	0.002125	0.002143	0.00198	11381382
1710892200	0.00212	0.000106	5.26	0.002013	0.00222	0.002	12061759
1710805800	0.002014	-0.000133	-6.19	0.002147	0.002156	0.002012	16406358
1710719400	0.002147	9.0E-6	0.42	0.002139	0.002189	0.002111	11507034
1710633000	0.002138	-3.3E-5	-1.52	0.00217	0.002398	0.002122	12371124
1710546600	0.002171	1.7E-5	0.79	0.002155	0.002298	0.002108	19396035
1710460200	0.002154	-5.5E-5	-2.49	0.002382	0.002468	0.002051	12353921
1710373800	0.002209	7.8E-5	3.66	0.002131	0.002319	0.002129	10826982
1710287400	0.002131	-0.000132	-5.83	0.002263	0.0023	0.002037	10472085
1710201000	0.002263	-0.000104	-4.39	0.002367	0.00248	0.002196	17750344
1710114600	0.002367	6.0E-5	2.60	0.002307	0.002479	0.002271	12588420
1710028200	0.002307	0.000199	9.44	0.002108	0.00235	0.001004	12353982
1709941800	0.002108	-7.6E-5	-3.48	0.00217	0.002188	0.00209	11575927
1709855400	0.002184	7.6E-5	3.61	0.002106	0.00229	0.002056	11623340
1709769000	0.002108	-8.8E-5	-4.01	0.002196	0.002224	0.0021	10509475
1709682600	0.002196	-0.000107	-4.65	0.002303	0.002386	0.002159	8935793
1709596200	0.002303	-6.7E-5	-2.83	0.00237	0.00238	0.00222	14376440
1709509800	0.00237	0.000136	6.09	0.002234	0.0024	0.002151	9021149
1709423400	0.002234	2.4E-5	1.09	0.002208	0.002508	0.002121	16242682
1709337000	0.00221	-0.000127	-5.43	0.002337	0.003	0.002111	29814697
1709250600	0.002337	-0.000306	-11.58	0.002635	0.002642	0.002015	12833789
1709164200	0.002643	-9.8E-5	-3.58	0.002754	0.002785	0.0026	8060012
1709077800	0.002741	-0.000295	-9.72	0.003036	0.003191	0.002632	6449191
1708991400	0.003036	6.0E-6	0.20	0.002892	0.003072	0.002702	14293696
1708905000	0.00303	8.3E-5	2.82	0.002922	0.003106	0.002768	8656275
1708818600	0.002947	5.9E-5	2.04	0.002876	0.003263	0.001004	8876219
1708732200	0.002888	-0.000241	-7.70	0.003082	0.003764	0.0028	10179337
1708645800	0.003129	-0.000733	-18.98	0.003862	0.003887	0.002806	9817334
1708559400	0.003862	-0.001138	-22.76	0.005205	0.0058	0.001004	10031422
1708473000	0.005	0.001227	32.52	0.003764	0.0089	0.003594	7961392
1708386600	0.003773	0.000285	8.17	0.003478	0.00451	0.003206	11694524
1708300200	0.003488	-0.000394	-10.15	0.003882	0.0039	0.003483	1303347
1708213800	0.003882	0.000347	9.82	0.003535	0.003929	0.003426	5045707

Societe Generale Effekten

Fonciere des Murs

Kfw Tf 5,05% Fb25 Cad

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