ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,059.78
      -0.21%
      US Tech 100
      17,091.20
      0.52%
      Dow Jones
      38,356.92
      -0.38%
      Brent Oil
      87.425
      -0.16%
      Bitcoin
      64,990.09
      -2.14%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. PlusOneCoin (Cryptocurrency:PLUS1USD)

      6. PlusOneCoin (Cryptocurrency:PLUS1USD) Historical

      PLUS1USD PlusOneCoin

      0.033145
      -0.000724 (-2.14%)
      20:02:18 - Realtime Data

      PLUS1USD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Apr 23 2024 0.033856 -0.000249 -0.73% 0.034068 0.03427 0.033593 0.00
      Apr 22 2024 0.034105 0.00096 2.90% 0.033118 0.034297 0.032984 0.00
      Apr 21 2024 0.033145 0.000039 0.12% 0.033038 0.033501 0.03278 0.00
      Apr 20 2024 0.033106 0.00044 1.35% 0.032551 0.033377 0.03226 0.00
      Apr 19 2024 0.032665 0.000273 0.84% 0.032326 0.033403 0.030397 0.00
      Apr 18 2024 0.032392 0.001117 3.57% 0.031254 0.032707 0.031032 0.00
      Apr 17 2024 0.031275 -0.001222 -3.76% 0.03256 0.032874 0.030532 0.00
      Apr 16 2024 0.032497 0.000144 0.44% 0.032346 0.032784 0.031479 0.00
      Apr 15 2024 0.032354 -0.0012 -3.58% 0.033551 0.034092 0.031789 0.00
      Apr 14 2024 0.033554 0.000666 2.03% 0.032803 0.033583 0.031706 0.00
      Apr 13 2024 0.032888 -0.001348 -3.94% 0.034219 0.034652 0.031417 0.00
      Apr 12 2024 0.034236 -0.0015 -4.20% 0.035705 0.03631 0.033674 0.00
      Apr 11 2024 0.035736 -0.000248 -0.69% 0.035985 0.036342 0.03548 0.00
      Apr 10 2024 0.035984 0.000704 1.99% 0.035249 0.036255 0.034447 0.00
      Apr 09 2024 0.035281 -0.001291 -3.53% 0.036519 0.036591 0.034822 0.00
      Apr 08 2024 0.036572 0.00116 3.28% 0.035142 0.037068 0.035141 0.00
      Apr 07 2024 0.035412 0.000244 0.69% 0.035142 0.03583 0.035141 0.00
      Apr 06 2024 0.035167 0.000492 1.42% 0.034565 0.035492 0.034425 0.00
      Apr 05 2024 0.034676 -0.000236 -0.68% 0.034947 0.035045 0.033668 0.00
      Apr 04 2024 0.034912 0.001181 3.50% 0.033696 0.035344 0.033208 0.00
      Apr 03 2024 0.033732 0.000342 1.02% 0.033404 0.034135 0.032944 0.00
      Apr 02 2024 0.03339 -0.002246 -6.30% 0.035527 0.035527 0.032938 0.00
      Apr 01 2024 0.035635 -0.000712 -1.96% 0.036092 0.036174 0.03479 0.00
      Mar 31 2024 0.036347 0.000819 2.31% 0.035563 0.036373 0.035557 0.00
      Mar 30 2024 0.035529 -0.00012 -0.34% 0.035626 0.035876 0.035495 0.00
      Mar 29 2024 0.035648 -0.00044 -1.22% 0.036092 0.036174 0.035243 0.00
      Mar 28 2024 0.036088 0.000779 2.21% 0.035446 0.036521 0.035165 0.00
      Mar 27 2024 0.035309 -0.000391 -1.10% 0.035701 0.036565 0.034874 0.00
      Mar 26 2024 0.0357 0.000037 0.10% 0.035588 0.036491 0.035402 0.00
      Mar 25 2024 0.035663 0.001322 3.85% 0.032503 0.036313 0.032207 0.00
      Mar 24 2024 0.034341 0.001521 4.63% 0.032681 0.034462 0.032559 0.00
      Mar 23 2024 0.032821 0.000468 1.45% 0.032503 0.033597 0.03215 0.00
      Mar 22 2024 0.032352 -0.001039 -3.11% 0.033406 0.033983 0.031778 0.00
      Mar 21 2024 0.033391 -0.001199 -3.47% 0.034644 0.034781 0.032967 0.00
      Mar 20 2024 0.03459 0.002867 9.04% 0.031693 0.034736 0.031034 0.00
      Mar 19 2024 0.031723 -0.002843 -8.22% 0.034533 0.03474 0.031389 0.00
      Mar 18 2024 0.034565 -0.000301 -0.86% 0.037256 0.03763 0.033681 0.00
      Mar 17 2024 0.034866 0.001602 4.82% 0.033477 0.035101 0.032938 0.00
      Mar 16 2024 0.033264 -0.002247 -6.33% 0.035476 0.0357 0.033161 0.00
      Mar 15 2024 0.035511 -0.000938 -2.57% 0.037256 0.03763 0.033681 0.00
      Mar 14 2024 0.036449 -0.000843 -2.26% 0.037256 0.03763 0.034999 0.00
      Mar 13 2024 0.037291 0.00084 2.30% 0.036415 0.037591 0.036382 0.00
      Mar 12 2024 0.036451 -0.000349 -0.95% 0.036886 0.037215 0.035312 0.00
      Mar 11 2024 0.0368 0.001588 4.51% 0.034163 0.037179 0.0341 0.00
      Mar 10 2024 0.035212 0.000269 0.77% 0.034928 0.035696 0.034826 0.00
      Mar 09 2024 0.034943 0.000104 0.30% 0.03484 0.035028 0.034708 0.00
      Mar 08 2024 0.034839 0.000625 1.83% 0.034163 0.035718 0.033904 0.00
      Mar 07 2024 0.034213 0.000508 1.51% 0.03365 0.034713 0.03353 0.00
      Mar 06 2024 0.033705 0.000884 2.69% 0.032503 0.034476 0.032051 0.00
      Mar 05 2024 0.032822 -0.001759 -5.09% 0.034835 0.03522 0.030952 0.00
      Mar 04 2024 0.034581 0.002456 7.65% 0.031211 0.034926 0.031014 0.00
      Mar 03 2024 0.032125 0.000489 1.55% 0.03162 0.032258 0.031356 0.00
      Mar 02 2024 0.031635 -0.000262 -0.82% 0.031863 0.031863 0.031435 0.00
      Mar 01 2024 0.031897 0.000558 1.78% 0.031211 0.032207 0.031014 0.00
      Feb 29 2024 0.031339 -0.00053 -1.66% 0.03178 0.032465 0.030863 0.00
      Feb 28 2024 0.031869 0.0028 9.63% 0.029091 0.032639 0.028938 0.00
      Feb 27 2024 0.029069 0.001261 4.54% 0.027859 0.029371 0.027803 0.00
      Feb 26 2024 0.027807 0.001407 5.33% 0.026421 0.028028 0.025918 0.00
      Feb 25 2024 0.0264 0.000106 0.40% 0.026299 0.026497 0.026156 0.00
      Feb 24 2024 0.026294 0.00035 1.35% 0.025883 0.026362 0.025798 0.00
      Feb 23 2024 0.025944 -0.000221 -0.84% 0.026163 0.026262 0.025775 0.00
      Feb 22 2024 0.026165 -0.000332 -1.25% 0.026411 0.026533 0.025979 0.00
      Feb 21 2024 0.026497 -0.000183 -0.69% 0.026652 0.026717 0.025849 0.00
      Feb 20 2024 0.02668 0.00028 1.06% 0.026421 0.027009 0.025918 0.00
      Feb 19 2024 0.0264 -0.000192 -0.72% 0.026493 0.026787 0.026344 0.00
      Feb 18 2024 0.026592 0.000203 0.77% 0.026339 0.026723 0.026127 0.00
      Feb 17 2024 0.026389 -0.000247 -0.93% 0.026603 0.026626 0.025845 0.00
      Feb 16 2024 0.026636 0.000133 0.50% 0.026493 0.026787 0.026344 0.00
      Feb 15 2024 0.026502 0.000044 0.17% 0.026437 0.026957 0.026194 0.00
      Feb 14 2024 0.026459 0.001124 4.44% 0.025367 0.02655 0.025132 0.00
      Feb 13 2024 0.025335 -0.00018 -0.71% 0.025484 0.025695 0.024683 0.00
      Feb 12 2024 0.025515 0.024551 2,547.34% 0.000907 0.025668 0.000905 0.00
      Feb 11 2024 0.000964 0.00000700 0.73% 0.000954 0.000971 0.000952 0.00
      Feb 10 2024 0.000956 0.000013 1.38% 0.000945 0.000963 0.000938 0.00
      Feb 09 2024 0.000943 0.000036 3.97% 0.000907 0.000964 0.000905 0.00
      Feb 08 2024 0.000907 0.000022 2.48% 0.000888 0.000912 0.000887 0.00
      Feb 07 2024 0.000886 0.000023 2.67% 0.000862 0.000888 0.000855 0.00
      Feb 06 2024 0.000863 0.00001 1.17% 0.000853 0.000867 0.00085 0.00
      Feb 05 2024 0.000853 0.00000200 0.24% 0.000836 0.00087 0.000831 0.00
      Feb 04 2024 0.000851 -0.00000800 -0.93% 0.00086 0.000862 0.000847 0.00
      Feb 03 2024 0.000859 -0.00000400 -0.46% 0.000864 0.000867 0.000859 0.00
      Feb 02 2024 0.000863 0.00000300 0.35% 0.000861 0.000869 0.000852 0.00
      Feb 01 2024 0.000861 0.00000900 1.06% 0.000852 0.000865 0.000837 0.00
      Jan 31 2024 0.000852 -0.00000400 -0.47% 0.00086 0.000875 0.000847 0.00
      Jan 30 2024 0.000856 -0.00000800 -0.93% 0.000864 0.000875 0.000854 0.00
      Jan 29 2024 0.000865 0.000024 2.85% 0.000836 0.000866 0.000831 0.00
      Jan 28 2024 0.000841 -0.00000200 -0.24% 0.000843 0.000856 0.000832 0.00
      Jan 27 2024 0.000843 0.00000500 0.60% 0.000836 0.000844 0.000828 0.00
      Jan 26 2024 0.000838 0.000039 4.88% 0.000798 0.000845 0.000797 0.00
      Jan 25 2024 0.000798 -0.00000500 -0.62% 0.000801 0.000805 0.000791 0.00

      Your Recent History

      COIN
      PLUS1USD
      PlusOneCoin
      Delayed Upgrade Clock