PPCEUR

Peercoin (PPCEUR)

PPCEUR Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 08 2021 0.701359 -0.00728 -1.03% 0.697227 0.705624 0.660973 15,482.00
Dec 07 2021 0.708639 0.025722 3.77% 0.6913 0.727127 0.684008 9,964.00
Dec 06 2021 0.682917 0.007902 1.17% 0.684927 0.696871 0.639218 16,400.00
Dec 05 2021 0.675015 -0.032523 -4.60% 0.697991 0.71252 0.668337 17,224.00
Dec 04 2021 0.707539 -0.042833 -5.71% 0.755248 0.759714 0.636854 34,700.00
Dec 03 2021 0.750372 -0.036369 -4.62% 0.775724 0.806722 0.731823 32,979.00
Dec 02 2021 0.786741 -0.01591 -1.98% 0.787948 0.807853 0.772197 28,446.00
Dec 01 2021 0.802651 0.007847 0.99% 0.80497 0.847331 0.755315 26,172.00
Nov 30 2021 0.794804 -0.020239 -2.48% 0.78482 0.824411 0.747455 40,497.00
Nov 29 2021 0.815043 0.018715 2.35% 0.792123 0.945151 0.766733 135,355.00
Nov 28 2021 0.796328 -0.096449 -10.80% 0.902195 0.91153 0.716448 327,812.00
Nov 27 2021 0.892777 -0.090602 -9.21% 0.956942 1.09 0.826672 249,468.00
Nov 26 2021 0.983379 -0.207453 -17.42% 1.12 1.27 0.944579 101,896.00
Nov 25 2021 1.19 0.160 15.38% 1.06 1.20 0.986076 89,124.00
Nov 24 2021 1.03 0.010 0.78% 1.01 1.11 0.942511 44,719.00
Nov 23 2021 1.02 0.130 14.64% 0.902093 1.04 0.884418 36,786.00
Nov 22 2021 0.893288 -0.067944 -7.07% 0.937139 0.962685 0.889376 14,523.00
Nov 21 2021 0.961232 -0.006132 -0.63% 0.974691 0.982134 0.89041 152,460.00
Nov 20 2021 0.967365 0.01626 1.71% 0.974955 0.988989 0.926365 42,470.00
Nov 19 2021 0.951105 0.029892 3.24% 0.91184 0.986604 0.866394 34,193.00
Nov 18 2021 0.921213 -0.123779 -11.84% 0.992025 1.04 0.903355 18,347.00
Nov 17 2021 1.04 0.060 6.10% 0.98429 1.06 0.955298 20,620.00
Nov 16 2021 0.98491 -0.104024 -9.55% 1.05 1.09 0.976239 42,355.00
Nov 15 2021 1.09 -0.100 -8.06% 1.20 1.22 1.08 41,143.00
Nov 14 2021 1.18 -0.030 -2.28% 1.19 1.23 1.15 44,450.00
Nov 13 2021 1.21 0.080 7.51% 1.10 1.31 1.04 104,822.00
Nov 12 2021 1.13 -0.210 -15.74% 0.750269 1.25 0.717961 95,591.00
Nov 11 2021 1.34 -0.140 -9.26% 1.57 1.87 1.09 690,874.00
Nov 10 2021 1.47 0.580 64.09% 0.881098 2.57 0.85884 583,725.00
Nov 09 2021 0.898517 0.038929 4.53% 0.876718 1.17 0.722723 33,701.00
Nov 08 2021 0.859588 0.048211 5.94% 0.797171 0.873121 0.752737 20,616.00
Nov 07 2021 0.811377 0.025685 3.27% 0.767681 0.811377 0.74459 8,677.00
Nov 06 2021 0.785691 -0.014 -1.75% 0.788661 0.803772 0.743201 18,507.00
Nov 05 2021 0.799691 -0.010064 -1.24% 0.811454 0.835093 0.772972 23,256.00
Nov 04 2021 0.809755 0.044044 5.75% 0.709104 0.927127 0.70391 34,107.00
Nov 03 2021 0.765711 -0.039098 -4.86% 0.808156 0.814204 0.707462 42,413.00
Nov 02 2021 0.804809 0.015722 1.99% 0.793888 0.834663 0.777409 30,651.00
Nov 01 2021 0.789087 -0.075354 -8.72% 0.847459 0.913865 0.660328 78,593.00
Oct 31 2021 0.864441 0.131362 17.92% 0.758842 0.867197 0.728176 59,005.00
Oct 30 2021 0.733079 0.063939 9.56% 0.652586 0.783513 0.652316 38,256.00
Oct 29 2021 0.669141 -0.002305 -0.34% 0.664544 0.71008 0.660581 32,487.00
Oct 28 2021 0.671446 -0.012534 -1.83% 0.659627 0.731265 0.620616 22,958.00
Oct 27 2021 0.68398 -0.025418 -3.58% 0.708702 0.721664 0.6399 19,678.00
Oct 26 2021 0.709398 -0.007582 -1.06% 0.711826 0.747508 0.679651 17,472.00
Oct 25 2021 0.71698 0.013078 1.86% 0.705289 0.748091 0.694553 7,403.00
Oct 24 2021 0.703902 -0.037474 -5.05% 0.750269 0.80365 0.69113 14,356.00
Oct 23 2021 0.741377 0.006025 0.82% 0.732184 0.878517 0.700337 10,313.00
Oct 22 2021 0.735352 -0.004796 -0.65% 0.750269 0.80365 0.711342 12,993.00
Oct 21 2021 0.740148 -0.063044 -7.85% 0.80387 0.8303 0.709521 27,588.00
Oct 20 2021 0.803191 0.020188 2.58% 0.780954 0.924619 0.767756 16,047.00
Oct 19 2021 0.783004 -0.015565 -1.95% 0.750269 0.80365 0.717961 16,040.00
Oct 18 2021 0.798569 0.001212 0.15% 0.820721 0.877275 0.736224 24,948.00
Oct 17 2021 0.797356 -0.044876 -5.33% 0.813222 0.87621 0.784003 26,823.00
Oct 16 2021 0.842232 0.091762 12.23% 0.750638 0.842232 0.731821 48,996.00
Oct 15 2021 0.75047 -0.008188 -1.08% 0.753343 0.791863 0.734437 14,698.00
Oct 14 2021 0.758659 0.0159 2.14% 0.75248 0.767429 0.736347 31,104.00
Oct 13 2021 0.742759 0.006376 0.87% 0.727858 0.793027 0.710656 22,585.00
Oct 12 2021 0.736383 -0.034068 -4.42% 0.786 0.786 0.716715 6,074.00
Oct 11 2021 0.770451 0.01095 1.44% 0.735243 0.803689 0.735243 25,545.00
Oct 10 2021 0.7595 -0.032267 -4.08% 0.811774 0.812112 0.740856 6,850.00
Oct 09 2021 0.791768 0.035964 4.76% 0.755517 0.813697 0.606731 22,341.00
Oct 08 2021 0.755804 0.059613 8.56% 0.704003 1.85 0.699073 45,354.00
Oct 07 2021 0.69619 -0.051056 -6.83% 0.748807 0.773153 0.695588 24,807.00
Oct 06 2021 0.747247 0.022662 3.13% 0.717324 0.776643 0.684295 24,148.00
Oct 05 2021 0.724585 0.076634 11.83% 0.651067 0.72533 0.640405 32,211.00
Oct 04 2021 0.647951 0.006651 1.04% 0.750269 0.80365 0.618731 14,191.00
Oct 03 2021 0.6413 -0.01071 -1.64% 0.648349 0.668057 0.633998 5,971.00
Oct 02 2021 0.65201 -0.032418 -4.74% 0.658771 0.680637 0.640663 11,465.00
Oct 01 2021 0.684428 0.071207 11.61% 0.605536 0.69034 0.595583 15,299.00
Sep 30 2021 0.613221 0.057155 10.28% 0.562815 0.627274 0.562799 27,381.00
Sep 29 2021 0.556066 -0.004439 -0.79% 0.557133 0.573194 0.548181 7,935.00
Sep 28 2021 0.560504 -0.011789 -2.06% 0.570392 0.583326 0.530928 8,300.00
Sep 27 2021 0.572293 -0.018289 -3.10% 0.582129 0.607977 0.568287 10,576.00
Sep 26 2021 0.590582 0.011722 2.02% 0.560854 0.597415 0.55005 9,979.00
Sep 25 2021 0.578861 0.00784 1.37% 0.57493 0.589312 0.557496 7,488.00
Sep 24 2021 0.571021 -0.041786 -6.82% 0.612259 0.645396 0.54335 17,541.00
Sep 23 2021 0.612807 0.001576 0.26% 0.604831 0.617576 0.588472 9,840.00
Sep 22 2021 0.611231 0.034421 5.97% 0.585865 0.618565 0.57162 5,792.00
Sep 21 2021 0.57681 -0.011037 -1.88% 0.750269 0.80365 0.568929 22,866.00
Sep 20 2021 0.587848 -0.139255 -19.15% 0.727174 0.764274 0.586123 100,098.00
Sep 19 2021 0.727102 -0.053693 -6.88% 0.778612 0.778612 0.706044 12,031.00
Sep 18 2021 0.780795 0.008812 1.14% 0.769413 0.790696 0.755949 3,845.00
Sep 17 2021 0.771983 0.020788 2.77% 0.800665 1.06 0.737928 11,155.00
Sep 16 2021 0.751195 -0.041852 -5.28% 0.792093 0.818034 0.748639 7,748.00
Sep 15 2021 0.793048 0.001999 0.25% 0.750269 0.80365 0.717961 12,154.00
Sep 14 2021 0.791049 0.023061 3.00% 0.746574 0.823938 0.726901 10,822.00
Sep 13 2021 0.767988 0.033937 4.62% 0.699885 0.803292 0.669079 26,423.00
Sep 12 2021 0.73405 0.04057 5.85% 0.692128 0.777511 0.679233 10,949.00
Sep 11 2021 0.693481 -0.004588 -0.66% 0.692241 0.725367 0.687541 16,508.00
Sep 10 2021 0.698069 -0.040495 -5.48% 0.753593 0.776204 0.67056 16,377.00
Your Recent History
COIN
PPCEUR
Peercoin
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211209 15:10:53