Peercoin Historical Data - PPCEUR | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Cryptocurrencies
COIN
Peercoin (Cryptocurrency:PPCEUR)
Peercoin (Cryptocurrency:PPCEUR) Historical

Peercoin (PPCEUR)

0.8663

0.002322

( 0.27% )

Updated: 09:25:29

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0.04518125	5.50239890282	0.82111913	0.90740244	0.33880502	3108.11110383	CX
4	0.04518125	5.50239890282	0.82111913	0.96419338	0.33880502	3108.11110383	CX
12	0.56454634	187.088245778	0.30175404	0.96419338	0.29942761	3108.11110383	CX
26	0.48220541	125.543276445	0.38409497	0.96419338	0.09123352	8514.58307878	CX
52	0.48471851	127.02870553	0.38158187	0.96419338	0.09123352	4532.26934476	CX
156	0.21173897	32.3482207727	0.65456141	4.24995911	0.09123352	16735.0440153	CX
260	0.41785555	93.1788086396	0.44844483	3376.64209956	0.05462425	53724.2173078	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714002600	0.86459994	-0.02747	-3.08	0.89446849	0.90125686	0.85498418	0
1713916200	0.89206977	-0.010705	-1.19	0.90164038	0.90641554	0.88738548	0
1713829800	0.90277481	0.02424108	2.76	0.82111913	0.90740244	0.33880502	3108
1713743400	0.87853373	0.00097295	0.11	0.87542693	0.88872915	0.86861872	0
1713657000	0.87756078	0.01229188	1.42	0.86022655	0.8841021	0.85330459	0
1713570600	0.8652689	0.00684373	0.80	0.85598388	0.88396736	0.81293073	0
1713484200	0.85842517	0.03083187	3.73	0.82844373	0.86400648	0.81959155	0
1713397800	0.8275933	-0.03527	-4.09	0.86449439	0.87324261	0.80765198	0
1713311400	0.86286355	0.0043278	0.50	0.85932004	0.87014818	0.83579436	0
1713225000	0.85853575	-0.029177	-3.29	0.82111913	0.90317774	0.80977648	3108
1713138600	0.88771234	0.00100574	0.11	0.87446318	0.90604066	0.84791123	0
1713052200	0.8867066	-0.023328	-2.56	0.91107322	0.92494575	0.84288039	0
1712965800	0.91003456	-0.029218	-3.11	0.94013564	0.95675892	0.89074911	0
1712879400	0.9392527	-0.004992	-0.53	0.94245944	0.95331088	0.93340091	0
1712793000	0.94424515	0.02705913	2.95	0.91638735	0.9513286	0.89938329	0
1712706600	0.91718602	-0.030373	-3.21	0.94783267	0.94898207	0.90566678	0
1712620200	0.94755873	0.02566484	2.78	0.82111913	0.96419338	0.80977648	3108
1712533800	0.92189389	0.00584662	0.64	0.91449466	0.93265818	0.91449466	0
1712447400	0.91604727	0.0133422	1.48	0.89949776	0.92399854	0.89584351	0
1712361000	0.90270507	-0.005926	-0.65	0.90960071	0.91204344	0.87939682	0
1712274600	0.90863078	0.02992305	3.41	0.87545037	0.91702698	0.86479882	0
1712188200	0.87870773	0.00338894	0.39	0.87621625	0.89053039	0.86378157	0
1712101800	0.87531879	-0.059605	-6.38	0.93318247	0.93318247	0.86418048	0
1712015400	0.93492418	-0.015129	-1.59	0.82111913	0.9358376	0.80977648	3108
1711929000	0.95005338	0.02088997	2.25	0.92917304	0.95102978	0.92917304	0
1711842600	0.92916341	-0.002758	-0.30	0.93395425	0.9370632	0.92885826	0
1711756200	0.93192164	-0.010127	-1.07	0.94329924	0.94550038	0.92211476	0
1711669800	0.94204818	0.02313642	2.52	0.92335518	0.95152848	0.91695392	0
1711583400	0.91891176	-0.009961	-1.07	0.92775086	0.95005784	0.90950652	0
1711497000	0.92887236	0.00397952	0.43	0.92499795	0.94521336	0.9221024	0
1711410600	0.92489284	0.02985907	3.34	0.82111913	0.94144422	0.80977648	3108
1711324200	0.89503377	0.03881981	4.53	0.854172	0.89750771	0.85083929	0
1711237800	0.85621396	0.01045153	1.24	0.84848053	0.87827288	0.83971147	0
1711151400	0.84576243	-0.021272	-2.45	0.87062832	0.88395341	0.83145246	0
1711065000	0.86703491	-0.026158	-2.93	0.89185119	0.89803085	0.85921938	0
1710978600	0.89319241	0.07074399	8.60	0.82099403	0.89708192	0.80433092	0
1710892200	0.82244842	-0.073396	-8.19	0.89624974	0.90140426	0.81431423	0
1710805800	0.89584408	-0.007437	-0.82	0.82111913	0.90589326	0.33880502	3108
1710719400	0.9032807	0.03800677	4.39	0.86193346	0.91077354	0.85197157	0
1710633000	0.86527393	-0.055514	-6.03	0.91997919	0.92533703	0.8588524	0
1710546600	0.92078792	-0.02628	-2.77	0.82111913	0.93238482	0.80977648	3108
1710460200	0.94706838	-0.012714	-1.32	0.95889348	0.96925514	0.90901545	0
1710373800	0.95978245	0.01898519	2.02	0.9425857	0.96906891	0.9391112	0
1710287400	0.94079726	-0.000958	-0.10	0.94124016	0.95625562	0.91499034	0
1710201000	0.94175554	0.0341525	3.76	0.82111913	0.95450126	0.80977648	3108
1710114600	0.90760304	0.00776664	0.86	0.8998528	0.91951486	0.89875	0
1710028200	0.8998364	0.00285514	0.32	0.89869679	0.90252057	0.8939327	0
1709941800	0.89698126	0.01693274	1.92	0.87965407	0.91533258	0.87223328	0
1709855400	0.88004852	0.00741246	0.85	0.87191979	0.89641483	0.86735615	0
1709769000	0.87263606	0.01855336	2.17	0.84451956	0.89711068	0.83379338	0
1709682600	0.8540827	-0.043014	-4.79	0.90228805	0.91056877	0.71531872	0
1709596200	0.89709658	0.06161858	7.38	0.82111913	0.90380787	0.80977648	3108
1709509800	0.835478	0.01245251	1.51	0.821098	0.83825736	0.81431854	0
1709423400	0.82302549	-0.006141	-0.74	0.82705433	0.82809085	0.81741628	0
1709337000	0.82916604	0.01325621	1.62	0.81252708	0.83623295	0.80685475	0
1709250600	0.81590983	-0.011929	-1.44	0.82111913	0.84391906	0.80419301	0
1709164200	0.8278392	0.07250411	9.60	0.75576966	0.84536309	0.75278106	0
1709077800	0.75533509	0.03611997	5.02	0.72049695	0.76262892	0.71904429	0
1708991400	0.71921512	0.03134624	4.56	0.33880502	0.72442859	0.33880502	3108
1708905000	0.68786888	0.00308063	0.45	0.68487554	0.68991803	0.68174199	0
1708818600	0.68478825	0.00900303	1.33	0.67443522	0.6869011	0.6729121	0
1708732200	0.67578522	-0.005294	-0.78	0.68173523	0.68447362	0.67166981	0
1708645800	0.68107936	-0.008327	-1.21	0.68798852	0.69137788	0.6770104	0
1708559400	0.6894061	-0.006428	-0.92	0.69593174	0.69692224	0.67437008	0
1708473000	0.69583396	0.0051315	0.74	0.69121798	0.70459138	0.67644656	0
1708386600	0.69070246	-0.004254	-0.61	0.69821931	0.70016651	0.69055132	3108
1708300200	0.69495692	0.00432852	0.63	0.6893772	0.69866294	0.68353906	0
1708213800	0.6906284	-0.006119	-0.88	0.69638471	0.69676736	0.67561554	0
1708127400	0.69674752	0.00280079	0.40	0.69330725	0.70270961	0.69000776	0
1708041000	0.69394673	-0.001081	-0.16	0.69554463	0.70524006	0.68536518	0
1707954600	0.69502782	0.02769905	4.15	0.66715664	0.69759594	0.66194289	0
1707868200	0.66732877	0.00135186	0.20	0.66486519	0.67107146	0.64830792	0
1707781800	0.66597691	0.32820692	97.17	0.64129321	0.66977898	0.63761121	3108
1707695400	0.33776999	0.00287523	0.86	0.3343069	0.34057317	0.3341536	0
1707609000	0.33489476	0.00704786	2.15	0.32846379	0.33798324	0.3252876	0
1707522600	0.3278469	0.0081909	2.56	0.32024416	0.33877152	0.31916838	0
1707436200	0.319656	0.00748471	2.40	0.31255988	0.32122798	0.3124284	0
1707349800	0.31217129	0.00768201	2.52	0.30465436	0.31284776	0.30219028	0
1707263400	0.30448928	0.00254265	0.84	0.30208092	0.3066828	0.30103759	0
1707177000	0.30194663	0.00187918	0.63	0.30175404	0.30750367	0.29942761	3108
1707090600	0.30006745	-0.002825	-0.93	0.30312128	0.30386259	0.2986648	0
1707004200	0.30289214	-0.000957	-0.31	0.30414941	0.30531594	0.30247574	0
1706917800	0.30384952	0.0027835	0.92	0.30130861	0.30531829	0.29927006	0
1706831400	0.30106602	0.00148998	0.50	0.29952557	0.30228642	0.2946051	0
1706745000	0.29957604	-7.4E-5	-0.02	0.30168526	0.30652601	0.29734749	0
1706658600	0.29965052	-0.003975	-1.31	0.3036504	0.30728061	0.29965052	0
1706572200	0.30362516	0.00901762	3.06	0.29574457	0.304532	0.29427716	3108
1706485800	0.29460754	-0.000731	-0.25	0.29523134	0.30006107	0.29200902	0
1706399400	0.29533812	0.00200396	0.68	0.2930788	0.29599378	0.29022089	0
1706313000	0.29333416	0.01335199	4.77	0.28023153	0.29547333	0.27923144	0
1706226600	0.27998217	-0.000301	-0.11	0.27989363	0.281193	0.27774245	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