1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Peercoin (PPCUSD)
  6. Historical

PPCUSD

Peercoin Historical Data

Name Symbol Market Market Cap ($) Algorithm
Peercoin PPCUSD Crypto 8,092,924 SHA-256d
  Change % Change Current Price Bid Offer
-0.014039 -4.57% 0.29291 0.29291 0.307333
Open High Low Prev. Close 52 Week Range
0.307517 0.311848 0.288718 0.306948 0.216314 - 2.96
Exchange Time Size Trade Price Currency
BTRX 11:19:05 87.01 0.291193 USD
Price x Volume Volume Base Symbol Related Pairs
280.78 941.18 PPC PPCEUR PPCGBP PPCBTC

PPCUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.2493990.3204160.2163149,897.920.04351117.45%
1 Month0.3538990.4792030.2163146,623.65-0.060989-17.23%
3 Months0.5858410.713410.2163149,394.76-0.292931-50.00%
6 Months0.7896630.9891310.21631410,959.69-0.496753-62.91%
1 Year0.9584782.960.21631421,629.47-0.665568-69.44%
3 Years0.3516933,685.410.06104167,178.36-0.058783-16.71%
5 Years2.933,685.410.061041149,044.47-2.64-90.00%

PPCUSD 1 Month Historical Prices
Date Close Change Change (%) Open High Low Volume
Jun 24 2022 0.309333 0.00338 1.10% 0.305772 0.318498 0.290394 11,124.00
Jun 23 2022 0.305953 0.040804 15.39% 0.265151 0.320416 0.256951 8,527.00
Jun 22 2022 0.265149 -0.011243 -4.07% 0.275707 0.279659 0.250939 2,063.00
Jun 21 2022 0.276392 0.000888 0.32% 0.273713 0.293343 0.270699 4,245.00
Jun 20 2022 0.275504 -0.011114 -3.88% 0.282771 0.2917 0.248695 1,107.00
Jun 19 2022 0.286618 0.037649 15.12% 0.248024 0.29073 0.219709 31,124.00
Jun 18 2022 0.24897 -0.000477 -0.19% 0.249399 0.258512 0.216314 11,092.00
Jun 17 2022 0.249447 0.005975 2.45% 0.243135 0.262878 0.227951 2,934.00
Jun 16 2022 0.243472 -0.015696 -6.06% 0.261443 0.274821 0.233131 3,294.00
Jun 15 2022 0.259168 -0.001993 -0.76% 0.259007 0.271337 0.235509 6,795.00
Jun 14 2022 0.261161 0.005019 1.96% 0.264547 0.282123 0.245932 5,245.00
Jun 13 2022 0.256143 -0.051576 -16.76% 0.315044 0.319103 0.251447 7,757.00
Jun 12 2022 0.307719 -0.022066 -6.69% 0.330016 0.356509 0.305959 17,682.00
Jun 11 2022 0.329785 -0.004814 -1.44% 0.340748 0.375344 0.327998 4,705.00
Jun 10 2022 0.334599 -0.022132 -6.20% 0.356738 0.364989 0.326602 2,668.00
Jun 09 2022 0.356731 -0.003184 -0.88% 0.358694 0.37376 0.353349 3,472.00
Jun 08 2022 0.359915 -0.03883 -9.74% 0.397862 0.399357 0.352764 8,159.00
Jun 07 2022 0.398745 0.012716 3.29% 0.400851 0.401405 0.359972 1,491.00
Jun 06 2022 0.386029 0.034466 9.80% 0.359957 0.479203 0.333425 6,630.00
Jun 05 2022 0.351563 0.014407 4.27% 0.337187 0.442053 0.336911 4,034.00
Jun 04 2022 0.337156 -0.006524 -1.90% 0.34397 0.403678 0.336729 2,919.00
Jun 03 2022 0.34368 -0.009374 -2.66% 0.352238 0.356565 0.339261 1,097.00
Jun 02 2022 0.353054 0.001861 0.53% 0.359957 0.362609 0.333425 5,681.00
Jun 01 2022 0.351193 -0.023569 -6.29% 0.38438 0.385923 0.339435 2,889.00
May 31 2022 0.374762 -0.009018 -2.35% 0.39399 0.394083 0.357294 5,620.00
May 30 2022 0.38378 0.033993 9.72% 0.376455 0.386006 0.354501 2,242.00
May 29 2022 0.349788 -0.020795 -5.61% 0.36552 0.386983 0.349662 15,002.00
May 28 2022 0.370583 0.016528 4.67% 0.353899 0.466524 0.347375 5,852.00
May 27 2022 0.354055 -0.023764 -6.29% 0.376455 0.453059 0.346438 5,453.00
May 26 2022 0.377819 0.032385 9.38% 0.350902 0.380398 0.348738 11,279.00
May 25 2022 0.345434 -0.012946 -3.61% 0.358031 0.364423 0.334386 1,919.00
See More Historical Prices ยป
Your Recent History
COIN
PPCUSD
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:20220625 19:08:54