Peercoin Historical Data - PPCGBP | ADVFN

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

Get Started

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

Peercoin (PPCGBP)

0.721617

-0.011798

( -1.61% )

Updated: 09:25:29

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	-0.06275072	-8.00016737051	0.78436759	0.81448665	0.72357212	3108.11110383	CX
4	0.41337851	134.11001473	0.30823836	0.82740981	0.26962901	3108.11110383	CX
12	0.41337851	134.11001473	0.30823836	0.82740981	0.25085456	3108.11110383	CX
26	0.43068087	148.032856023	0.290936	0.82740981	0.0792156	8122.8253709	CX
52	0.37428156	107.757993277	0.34733531	0.82740981	0.0792156	4442.68030056	CX
156	-0.13198623	-15.4622482041	0.8536031	3.44218887	0.0792156	17314.3168989	CX
260	0.28722374	66.1206911813	0.43439313	3014.77877469	0.05793238	54979.6188761	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1713225000	0.73263554	-0.028102	-3.69	0.78436759	0.81448665	0.72357212	3108
1713138600	0.76073751	0.00235213	0.31	0.75387423	0.7636555	0.72870333	0
1713052200	0.75838538	-0.020784	-2.67	0.77915182	0.78851982	0.72142892	0
1712965800	0.77916951	-0.023461	-2.92	0.80426908	0.81780124	0.7641752	0
1712879400	0.80263048	-0.005904	-0.73	0.80800026	0.816065	0.79842232	0
1712793000	0.80853448	0.02419191	3.08	0.78436759	0.81448665	0.77217163	0
1712706600	0.78434257	-0.028032	-3.45	0.81155758	0.8121151	0.7756129	0
1712620200	0.81237494	0.02567491	3.26	0.30823836	0.82740981	0.26962901	3108
1712533800	0.78670003	0.00571936	0.73	0.78005834	0.7944241	0.77989671	0
1712447400	0.78098067	0.00998159	1.29	0.76882799	0.7890641	0.76621069	0
1712361000	0.77099908	-0.007176	-0.92	0.77821554	0.78124411	0.7549743	0
1712274600	0.77817542	0.02640053	3.51	0.75105704	0.78538095	0.74021323	0
1712188200	0.75177489	0.0027194	0.36	0.74895598	0.76233901	0.73987127	0
1712101800	0.74905549	-0.050707	-6.34	0.79781936	0.79793253	0.73999566	0
1712015400	0.79976282	-0.005494	-0.68	0.30823836	0.8003908	0.26962901	3108
1711929000	0.80525727	0.01385872	1.75	0.79211237	0.80541862	0.79211237	0
1711842600	0.79139855	-0.00422	-0.53	0.79548923	0.7996022	0.79015339	0
1711756200	0.79561894	-0.01075	-1.33	0.80533162	0.80643514	0.78734871	0
1711669800	0.8063687	0.01774362	2.25	0.79196972	0.81344784	0.78450737	0
1711583400	0.78862508	-0.003881	-0.49	0.79089985	0.80949966	0.7775867	0
1711497000	0.7925061	0.00288147	0.36	0.78962909	0.80527899	0.7864327	0
1711410600	0.78962463	0.02181072	2.84	0.30823836	0.80435421	0.26962901	3108
1711324200	0.76781391	0.03336678	4.54	0.73406074	0.77053691	0.72990449	0
1711237800	0.73444713	0.00936022	1.29	0.7274655	0.75262662	0.71971468	0
1711151400	0.72508691	-0.017849	-2.40	0.74431656	0.75755148	0.71256796	0
1711065000	0.74293551	-0.020288	-2.66	0.76249518	0.76679308	0.73948402	0
1710978600	0.76322324	0.06299418	9.00	0.70188463	0.76496178	0.68748205	0
1710892200	0.70022906	-0.064087	-8.38	0.76404664	0.76764912	0.69887849	0
1710805800	0.76431626	-0.004829	-0.63	0.30823836	0.80768074	0.26962901	3108
1710719400	0.76914478	0.03269724	4.44	0.74353314	0.77579812	0.73158235	0
1710633000	0.73644754	-0.050344	-6.40	0.78354319	0.78964663	0.73284894	0
1710546600	0.78679192	-0.021334	-2.64	0.30823836	0.79449686	0.26962901	3108
1710460200	0.80812551	-0.010985	-1.34	0.81936089	0.82685	0.77755449	0
1710373800	0.81911025	0.02007117	2.51	0.79902153	0.82321933	0.79730384	0
1710287400	0.79903908	0.0002019	0.03	0.80107557	0.82068773	0.7776192	0
1710201000	0.79883718	0.03259874	4.25	0.30823836	0.81622016	0.26962901	3108
1710114600	0.76623844	0.00073496	0.10	0.76550247	0.77886235	0.76222814	0
1710028200	0.76550348	0.00133058	0.17	0.76315508	0.76803623	0.7609256	0
1709941800	0.7641729	0.01172589	1.56	0.75146169	0.77652	0.7427802	0
1709855400	0.75244701	0.00739204	0.99	0.74686168	0.76441232	0.74144272	0
1709769000	0.74505497	0.016516	2.27	0.72130238	0.76321864	0.71200585	0
1709682600	0.72853897	-0.038985	-5.08	0.77403599	0.77787114	0.63488548	0
1709596200	0.7675243	0.05257731	7.35	0.30823836	0.77505324	0.26962901	3108
1709509800	0.71494699	0.0105253	1.49	0.7033258	0.71729352	0.69903207	0
1709423400	0.70442169	-0.005472	-0.77	0.70915286	0.70915286	0.69951006	0
1709337000	0.70989328	0.01023856	1.46	0.69667922	0.71726591	0.69208596	0
1709250600	0.69965472	0.00370227	0.53	0.69287154	0.71649788	0.6691014	0
1709164200	0.69595245	0.05235629	8.13	0.64470342	0.724752	0.6416215	0
1709077800	0.64359616	0.02860699	4.65	0.61623016	0.64892626	0.60502915	0
1708991400	0.61498917	0.02763894	4.71	0.30823836	0.62018667	0.26962901	3108
1708905000	0.58735023	0.0013034	0.22	0.58554626	0.58965333	0.58239	0
1708818600	0.58604683	0.00878345	1.52	0.57549435	0.58681069	0.57428341	0
1708732200	0.57726338	-0.00517	-0.89	0.58394634	0.58503131	0.5735404	0
1708645800	0.58243385	-0.008083	-1.37	0.58952363	0.59129423	0.5800892	0
1708559400	0.59051728	-0.004194	-0.71	0.59583414	0.59638777	0.57762173	0
1708473000	0.59471135	0.00341007	0.58	0.59167387	0.60075167	0.58084875	0
1708386600	0.59130128	-0.003043	-0.51	0.30823836	0.59784332	0.26962901	3108
1708300200	0.59434466	0.00362634	0.61	0.589799	0.59719622	0.58568532	0
1708213800	0.59071832	-0.003509	-0.59	0.5936491	0.59428154	0.57825143	0
1708127400	0.59422761	0.00361182	0.61	0.59231234	0.59843362	0.58916873	0
1708041000	0.59061579	4.0E-5	0.01	0.5908578	0.60215344	0.5853957	0
1707954600	0.59057538	0.02350612	4.15	0.56695033	0.59588361	0.56228503	0
1707868200	0.56706926	0.00049007	0.09	0.56670458	0.570995	0.55305551	0
1707781800	0.56657919	0.27936904	97.27	0.30823836	0.570886	0.26962901	3108
1707695400	0.28721015	0.00229406	0.81	0.28516218	0.29023472	0.28390073	0
1707609000	0.28491609	0.00546919	1.96	0.28005133	0.28735493	0.27816539	0
1707522600	0.2794469	0.00659725	2.42	0.27306853	0.28857146	0.2726598	0
1707436200	0.27284965	0.00662051	2.49	0.26681722	0.274214	0.26681722	0
1707349800	0.26622914	0.00622425	2.39	0.2599032	0.26644148	0.25790767	0
1707263400	0.26000489	0.00138168	0.53	0.2585618	0.26172226	0.25776973	0
1707177000	0.25862321	0.00232112	0.91	0.30823836	0.33963489	0.25657896	3108
1707090600	0.25630209	-0.002079	-0.80	0.25848474	0.25922551	0.25452369	0
1707004200	0.25838138	-0.001144	-0.44	0.26033686	0.26033686	0.25775217	0
1706917800	0.25952578	0.00284034	1.11	0.25717252	0.26040761	0.2551725	0
1706831400	0.25668544	0.0014263	0.56	0.2551168	0.25741587	0.25110833	0
1706745000	0.25525914	-0.001129	-0.44	0.25716256	0.26088474	0.25363495	0
1706658600	0.25638828	-0.002476	-0.96	0.25808186	0.26230685	0.25638828	0
1706572200	0.25886443	0.00715593	2.84	0.30823836	0.33963489	0.25085456	3108
1706485800	0.2517085	-0.000715	-0.28	0.25233968	0.25602135	0.24983404	0
1706399400	0.25242305	0.00187545	0.75	0.2505875	0.25277318	0.24791002	0
1706313000	0.2505476	0.0118601	4.97	0.23886579	0.25256722	0.23841534	0
1706226600	0.2386875	-0.001259	-0.52	0.23955534	0.24060551	0.23652697	0
1706140200	0.23994697	0.00197235	0.83	0.23862426	0.24115408	0.23594519	0
1706053800	0.23797462	0.00142683	0.60	0.23674311	0.23971144	0.2309659	0
1705967400	0.23654779	-0.012337	-4.96	0.30823836	0.33963489	0.23643296	3108
1705881000	0.24888464	-0.000854	-0.34	0.24966349	0.25065347	0.2487882	0
1705794600	0.24973881	0.00062328	0.25	0.24896688	0.25069664	0.24805799	0
1705708200	0.24911553	0.00225826	0.91	0.24721302	0.25239121	0.24201295	0
1705621800	0.24685727	-0.00905	-3.54	0.25609902	0.25679222	0.24345604	0
1705535400	0.25590773	-0.003847	-1.48	0.2592303	0.25952305	0.25335854	0
1705449000	0.25975462	0.00546296	2.15	0.30823836	0.33963489	0.25333665	3108

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