Persona Historical Data - PRSNEUR | ADVFN

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

Get Started

Home
Investing
Cryptocurrencies
COIN
Persona (Cryptocurrency:PRSNEUR)
Persona (Cryptocurrency:PRSNEUR) Historical

Persona (PRSNEUR)

0.393361

0.235503

( 149.19% )

Updated: 20:02:07

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0	0	0	0	0	0	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714348200	0.3943687	-0.003252	-0.82	0.39810093	0.4028716	0.3934512	0
1714261800	0.39762094	-0.002268	-0.57	0.39957714	0.40000916	0.39213867	0
1714175400	0.39988923	-0.003036	-0.75	0.40304928	0.40530484	0.39727656	0
1714089000	0.40292567	8.7E-5	0.02	0.40265901	0.40761104	0.39369086	0
1714002600	0.40283863	-0.012799	-3.08	0.41675514	0.41991801	0.39835841	0
1713916200	0.41563751	-0.004988	-1.19	0.4200967	0.42232156	0.41345499	0
1713829800	0.42062526	0.01129453	2.76	0.38257984	0.42278139	0.15785769	0
1713743400	0.40933073	0.00045332	0.11	0.4078832	0.41408103	0.40471108	0
1713657000	0.40887741	0.00572709	1.42	0.40080096	0.41192517	0.39757585	0
1713570600	0.40315032	0.00318867	0.80	0.3988242	0.4118624	0.37876466	0
1713484200	0.39996165	0.01436533	3.73	0.38599256	0.40256213	0.3818681	0
1713397800	0.38559632	-0.016433	-4.09	0.40278946	0.40686547	0.37630516	0
1713311400	0.40202961	0.00201643	0.50	0.4003786	0.4054237	0.3894174	0
1713225000	0.40001318	-0.013594	-3.29	0.38257984	0.42081299	0.37729502	0
1713138600	0.41360728	0.0004686	0.11	0.40743416	0.4221469	0.39506295	0
1713052200	0.41313868	-0.010869	-2.56	0.42449169	0.43095525	0.39271895	0
1712965800	0.42400775	-0.013613	-3.11	0.4380326	0.4457778	0.41502218	0
1712879400	0.43762122	-0.002326	-0.53	0.43911532	0.44417127	0.43489472	0
1712793000	0.43994732	0.01260752	2.95	0.42696768	0.44324767	0.41904506	0
1712706600	0.4273398	-0.014151	-3.21	0.44161884	0.44215437	0.4219727	0
1712620200	0.4414912	0.01195789	2.78	0.38257984	0.4492417	0.37729502	0
1712533800	0.42953331	0.00272409	0.64	0.42608583	0.43454866	0.42608583	0
1712447400	0.42680922	0.00621646	1.48	0.4190984	0.43051392	0.41739579	0
1712361000	0.42059276	-0.002761	-0.65	0.42380561	0.42494374	0.40973287	0
1712274600	0.4233537	0.0139419	3.41	0.40789412	0.4272657	0.4029313	0
1712188200	0.4094118	0.00157899	0.39	0.40825096	0.41492028	0.40245734	0
1712101800	0.40783281	-0.027772	-6.38	0.43479294	0.43479294	0.4026432	0
1712015400	0.43560445	-0.007049	-1.59	0.38257984	0.43603003	0.37729502	0
1711929000	0.44265352	0.00973316	2.25	0.43292485	0.44310845	0.43292485	0
1711842600	0.43292036	-0.001285	-0.30	0.43515253	0.43660107	0.43277819	0
1711756200	0.43420549	-0.004718	-1.07	0.4395066	0.44053216	0.42963622	0
1711669800	0.4389237	0.01077984	2.52	0.43021416	0.4433408	0.42723166	0
1711583400	0.42814386	-0.004641	-1.07	0.43226222	0.4426556	0.42376173	0
1711497000	0.43278475	0.00185415	0.43	0.43097957	0.44039843	0.42963046	0
1711410600	0.4309306	0.01391209	3.34	0.38257984	0.4386423	0.37729502	0
1711324200	0.41701851	0.01808711	4.53	0.39798	0.41817118	0.3964272	0
1711237800	0.3989314	0.00486963	1.24	0.3953282	0.4092092	0.39124248	0
1711151400	0.39406177	-0.009911	-2.45	0.40564741	0.4118559	0.3873944	0
1711065000	0.40397315	-0.012187	-2.93	0.41553567	0.41841493	0.4003317	0
1710978600	0.41616058	0.03296139	8.60	0.38252155	0.4179728	0.3747578	0
1710892200	0.38319919	-0.034197	-8.19	0.41758507	0.41998668	0.37940927	0
1710805800	0.41739606	-0.003465	-0.82	0.38257984	0.42207822	0.15785769	0
1710719400	0.42086096	0.0177083	4.39	0.40159625	0.42435207	0.39695476	0
1710633000	0.40315266	-0.025865	-6.03	0.42864121	0.43113756	0.40016071	0
1710546600	0.42901801	-0.012245	-2.77	0.38257984	0.4344213	0.37729502	0
1710460200	0.44126273	-0.005924	-1.32	0.44677234	0.4516001	0.42353292	0
1710373800	0.44718654	0.00884568	2.02	0.43917414	0.45151333	0.43755529	0
1710287400	0.43834086	-0.000446	-0.10	0.43854722	0.4455433	0.42631677	0
1710201000	0.43878735	0.0159125	3.76	0.38257984	0.4447259	0.37729502	0
1710114600	0.42287485	0.00361867	0.86	0.41926382	0.42842486	0.41875	0
1710028200	0.41925618	0.00133028	0.32	0.41872521	0.4205068	0.4165055	0
1709941800	0.4179259	0.00788939	1.92	0.40985273	0.42647623	0.4063952	0
1709855400	0.41003651	0.00345365	0.85	0.40624914	0.41766198	0.40412282	0
1709769000	0.40658286	0.00864447	2.17	0.39348269	0.4179862	0.38848509	0
1709682600	0.39793839	-0.020041	-4.79	0.42039846	0.42425666	0.3332848	0
1709596200	0.41797963	0.02870963	7.38	0.38257984	0.42110659	0.37729502	0
1709509800	0.38927	0.00580194	1.51	0.38257	0.39056497	0.37941128	0
1709423400	0.38346806	-0.002861	-0.74	0.3853452	0.38582814	0.38085459	0
1709337000	0.3863291	0.0061764	1.62	0.37857659	0.38962175	0.37593371	0
1709250600	0.3801527	-0.005558	-1.44	0.38257984	0.3932029	0.37469354	0
1709164200	0.38571089	0.03378147	9.60	0.3521319	0.39387571	0.35073943	0
1709077800	0.35192942	0.01682919	5.02	0.33569747	0.3553278	0.33502063	0
1708991400	0.33510023	0.014605	4.56	0.14477514	0.33752931	0.14262524	0
1708905000	0.32049523	0.00143534	0.45	0.31910056	0.32144998	0.31764056	0
1708818600	0.31905989	0.00419473	1.33	0.31423616	0.32004432	0.3135265	0
1708732200	0.31486516	-0.002467	-0.78	0.31763741	0.3189133	0.31294768	0
1708645800	0.31733183	-0.00388	-1.21	0.32055098	0.32213017	0.315436	0
1708559400	0.32121146	-0.002995	-0.92	0.32425192	0.32471342	0.31420581	0
1708473000	0.32420636	0.00239089	0.74	0.32205566	0.32828666	0.31517329	0
1708386600	0.32181547	-0.001982	-0.61	0.14477514	0.32622501	0.14262524	0
1708300200	0.32379773	0.00201677	0.63	0.321198	0.32552445	0.31847786	0
1708213800	0.32178096	-0.002851	-0.88	0.32446297	0.32464126	0.3147861	0
1708127400	0.32463201	0.00130496	0.40	0.32302911	0.3274099	0.32149179	0
1708041000	0.32332705	-0.000504	-0.16	0.32407156	0.3285889	0.3193287	0
1707954600	0.32383076	0.01290567	4.15	0.31084489	0.32502731	0.30841567	0
1707868200	0.31092509	0.00062987	0.20	0.30977724	0.3126689	0.3020628	0
1707781800	0.31029522	0.01252431	4.21	0.14477514	0.3120667	0.14262524	0
1707695400	0.29777091	0.00253474	0.86	0.29471792	0.30024214	0.29458278	0
1707609000	0.29523617	0.00621325	2.15	0.28956676	0.29795891	0.2867667	0
1707522600	0.28902292	0.00722092	2.56	0.28232051	0.29865384	0.28137212	0
1707436200	0.281802	0.00659837	2.40	0.27554621	0.28318782	0.2754303	0
1707349800	0.27520363	0.00677229	2.52	0.26857687	0.2758	0.26640459	0
1707263400	0.26843134	0.00224155	0.84	0.26630818	0.2703651	0.2653884	0
1707177000	0.26618979	0.00165664	0.63	0.14477514	0.27108876	0.14262524	0
1707090600	0.26453315	-0.00249	-0.93	0.26722534	0.26787886	0.2632966	0
1707004200	0.26702334	-0.000844	-0.32	0.26813172	0.2691601	0.26665624	0
1706917800	0.26786734	0.00245388	0.92	0.26562732	0.26916218	0.26383018	0
1706831400	0.26541346	0.00131353	0.50	0.26405544	0.26648935	0.25971766	0
1706745000	0.26409993	-6.6E-5	-0.02	0.26595938	0.27022687	0.26213528	0
1706658600	0.26416559	-0.003504	-1.31	0.2676918	0.27089212	0.26416559	0
1706572200	0.26766955	0.00794975	3.06	0.14477514	0.268469	0.14262524	0
1706485800	0.2597198	-0.000644	-0.25	0.26026974	0.26452752	0.257429	0
1706399400	0.26036387	0.00176665	0.68	0.2583721	0.26094188	0.25585263	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