ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,473.17
      -0.25%
      US Tech 100
      19,290.44
      -0.61%
      Dow Jones
      39,134.76
      0.77%
      Brent Oil
      85.005
      0.37%
      Bitcoin
      64,903.86
      -0.10%
      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. Presearch (Cryptocurrency:PREEUR)

      6. Presearch (Cryptocurrency:PREEUR) Historical

      PREEUR Presearch

      0.015167
      0.000652 (4.49%)
      19:20:41 - Realtime Data

      PREEUR Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 19 2024 0.015093 0.001758 13.18% 0.01335 0.015132 0.013275 696,089.00
      Jun 18 2024 0.013335 -0.00152 -10.23% 0.014866 0.014866 0.01321 856,095.00
      Jun 17 2024 0.014855 -0.00009 -0.60% 0.019155 0.019801 0.007304 2,496,514.00
      Jun 16 2024 0.014945 0.000089 0.60% 0.015474 0.015596 0.014892 841,471.00
      Jun 15 2024 0.014856 -0.000589 -3.81% 0.015435 0.015523 0.014791 693,749.00
      Jun 14 2024 0.015445 -0.000119 -0.76% 0.015566 0.015785 0.014997 647,425.00
      Jun 13 2024 0.015563 -0.000219 -1.39% 0.015792 0.015807 0.015423 683,217.00
      Jun 12 2024 0.015783 0.000086 0.55% 0.015694 0.016029 0.015028 752,018.00
      Jun 11 2024 0.015697 0.000214 1.38% 0.015491 0.01575 0.015018 746,752.00
      Jun 10 2024 0.015483 -0.000037 -0.24% 0.019155 0.019801 0.007304 2,508,540.00
      Jun 09 2024 0.01552 -0.000548 -3.41% 0.016064 0.016154 0.015466 639,316.00
      Jun 08 2024 0.016068 -0.000643 -3.85% 0.016694 0.016762 0.016043 655,329.00
      Jun 07 2024 0.01671 0.000465 2.86% 0.016243 0.01715 0.016014 647,661.00
      Jun 06 2024 0.016245 -0.000089 -0.54% 0.01634 0.016435 0.016115 685,535.00
      Jun 05 2024 0.016335 0.000127 0.78% 0.019155 0.019801 0.007304 2,566,562.00
      Jun 04 2024 0.016208 0.001067 7.05% 0.015141 0.016759 0.015108 840,344.00
      Jun 03 2024 0.015141 -0.000481 -3.08% 0.014979 0.015725 0.014957 651,383.00
      Jun 02 2024 0.015622 0.000018 0.12% 0.015611 0.015756 0.014903 593,746.00
      Jun 01 2024 0.015604 -0.000573 -3.54% 0.016205 0.016254 0.015573 818,345.00
      May 31 2024 0.016177 0.001035 6.84% 0.01514 0.016283 0.01506 841,667.00
      May 30 2024 0.015142 -0.000498 -3.18% 0.015025 0.01588 0.014952 653,780.00
      May 29 2024 0.015639 -0.001371 -8.06% 0.016995 0.017129 0.015 700,593.00
      May 28 2024 0.017011 -0.000233 -1.35% 0.017238 0.017547 0.016368 855,204.00
      May 27 2024 0.017244 -0.000446 -2.52% 0.019155 0.019801 0.007304 2,642,334.00
      May 26 2024 0.017689 0.00045 2.61% 0.01725 0.017904 0.017 878,696.00
      May 25 2024 0.017239 -0.000473 -2.67% 0.01707 0.017745 0.01707 652,577.00
      May 24 2024 0.017712 0.00016 0.91% 0.018166 0.018227 0.016794 733,694.00
      May 23 2024 0.017553 -0.002223 -11.24% 0.01983 0.020001 0.017489 765,540.00
      May 22 2024 0.019776 -0.00019 -0.95% 0.019953 0.020435 0.019765 630,055.00
      May 21 2024 0.019966 -0.00033 -1.63% 0.019632 0.020339 0.019304 718,984.00
      May 20 2024 0.020296 0.000813 4.17% 0.019155 0.020312 0.007304 3,909,826.00
      May 19 2024 0.019483 0.000369 1.93% 0.019085 0.019717 0.018906 2,408,843.00
      May 18 2024 0.019113 -0.001214 -5.97% 0.020337 0.020464 0.019048 2,451,887.00
      May 17 2024 0.020328 0.001107 5.76% 0.019228 0.020442 0.019202 2,477,382.00
      May 16 2024 0.019221 -0.001464 -7.08% 0.020708 0.021239 0.018881 2,511,784.00
      May 15 2024 0.020685 -0.000957 -4.42% 0.021651 0.022042 0.020564 2,267,788.00
      May 14 2024 0.021642 -0.001082 -4.76% 0.022724 0.023542 0.021077 1,338,946.00
      May 13 2024 0.022724 0.001017 4.68% 0.019155 0.023992 0.007304 3,633,758.00
      May 12 2024 0.021707 0.001938 9.80% 0.019786 0.022285 0.019786 1,171,490.00
      May 11 2024 0.019769 -0.000074 -0.37% 0.019794 0.0199 0.019134 828,326.00
      May 10 2024 0.019843 -0.000619 -3.03% 0.020476 0.020565 0.019202 2,458,290.00
      May 09 2024 0.020462 0.001154 5.98% 0.019362 0.020698 0.019362 2,761,255.00
      May 08 2024 0.019307 0.000144 0.75% 0.019155 0.02123 0.018578 2,648,773.00
      May 07 2024 0.019164 0.00097 5.33% 0.018208 0.019683 0.018127 1,688,923.00
      May 06 2024 0.018194 0.001537 9.23% 0.029455 0.030308 0.016999 3,325,745.00
      May 05 2024 0.016657 0.001226 7.94% 0.015461 0.017287 0.015306 2,025,192.00
      May 04 2024 0.015431 0.001388 9.89% 0.014037 0.015495 0.013977 1,677,630.00
      May 03 2024 0.014043 0.00136 10.72% 0.01268 0.014402 0.012224 1,507,809.00
      May 02 2024 0.012683 -0.0004 -3.06% 0.013081 0.013314 0.012498 929,788.00
      May 01 2024 0.013083 -0.001189 -8.33% 0.014212 0.014281 0.012782 1,354,516.00
      Apr 30 2024 0.014272 -0.00121 -7.82% 0.015476 0.015685 0.013994 1,709,141.00
      Apr 29 2024 0.015482 -0.000999 -6.06% 0.029455 0.030308 0.007304 4,218,385.00
      Apr 28 2024 0.016481 0.000458 2.86% 0.016043 0.016811 0.015924 609,525.00
      Apr 27 2024 0.016024 -0.001285 -7.42% 0.017295 0.017314 0.015979 2,051,044.00
      Apr 26 2024 0.017309 -0.000733 -4.06% 0.018047 0.018069 0.017196 2,160,650.00
      Apr 25 2024 0.018041 0.00000400 0.02% 0.01803 0.019468 0.017752 2,292,875.00
      Apr 24 2024 0.018038 -0.001193 -6.20% 0.019283 0.019324 0.017837 1,963,814.00
      Apr 23 2024 0.019231 0.001653 9.40% 0.017556 0.019231 0.017324 2,056,506.00
      Apr 22 2024 0.017578 -0.001361 -7.19% 0.029455 0.030308 0.007304 3,409,742.00
      Apr 21 2024 0.018939 0.002462 14.94% 0.016437 0.020088 0.016405 977,274.00
      Apr 20 2024 0.016477 0.000833 5.32% 0.015553 0.0166 0.015428 1,222,795.00
      Apr 19 2024 0.015645 -0.000473 -2.93% 0.016072 0.016491 0.015415 1,406,634.00
      Apr 18 2024 0.016118 0.000579 3.73% 0.015555 0.0162 0.015256 1,477,182.00
      Apr 17 2024 0.015539 -0.000662 -4.09% 0.016232 0.016977 0.015227 1,469,163.00
      Apr 16 2024 0.016201 -0.000516 -3.09% 0.016135 0.016724 0.015174 1,479,858.00
      Apr 15 2024 0.016717 -0.000568 -3.29% 0.029455 0.030308 0.0161 3,154,803.00
      Apr 14 2024 0.017285 -0.000597 -3.34% 0.017027 0.017903 0.016502 1,608,403.00
      Apr 13 2024 0.017882 0.000162 0.92% 0.01774 0.019014 0.017118 1,228,591.00
      Apr 12 2024 0.01772 -0.001222 -6.45% 0.01896 0.019295 0.017344 1,993,449.00
      Apr 11 2024 0.018942 -0.000757 -3.84% 0.019662 0.019832 0.018838 643,200.00
      Apr 10 2024 0.019699 0.001202 6.50% 0.018481 0.020949 0.018345 1,945,357.00
      Apr 09 2024 0.018497 -0.000613 -3.21% 0.019115 0.019758 0.018354 1,333,454.00
      Apr 08 2024 0.019109 0.000518 2.78% 0.029455 0.030308 0.019033 3,307,881.00
      Apr 07 2024 0.018592 0.000118 0.64% 0.018443 0.019314 0.018443 1,663,981.00
      Apr 06 2024 0.018474 0.000897 5.10% 0.017515 0.019418 0.01688 1,337,475.00
      Apr 05 2024 0.017577 -0.000747 -4.08% 0.018344 0.018843 0.017206 1,597,427.00
      Apr 04 2024 0.018324 -0.000619 -3.27% 0.018873 0.019469 0.017688 1,983,622.00
      Apr 03 2024 0.018943 -0.000536 -2.75% 0.019499 0.019817 0.018179 1,860,057.00
      Apr 02 2024 0.019479 -0.000676 -3.35% 0.020117 0.020789 0.018424 1,013,815.00
      Apr 01 2024 0.020155 0.000335 1.69% 0.029455 0.030308 0.019081 2,436,157.00
      Mar 31 2024 0.01982 -0.00021 -1.05% 0.020677 0.020981 0.019413 1,439,906.00
      Mar 30 2024 0.020031 -0.000059 -0.29% 0.020134 0.020849 0.019393 2,286,873.00
      Mar 29 2024 0.02009 -0.001529 -7.07% 0.021647 0.021698 0.01879 1,903,951.00
      Mar 28 2024 0.021619 0.00117 5.72% 0.020548 0.022995 0.019484 1,187,639.00
      Mar 27 2024 0.020449 -0.000868 -4.07% 0.021936 0.021936 0.018974 1,375,056.00
      Mar 26 2024 0.021316 -0.001838 -7.94% 0.0238 0.02465 0.021188 2,068,881.00
      Mar 25 2024 0.023154 0.000748 3.34% 0.029455 0.030308 0.021461 3,089,887.00
      Mar 24 2024 0.022407 0.000376 1.71% 0.021978 0.022575 0.021301 2,296,062.00
      Mar 23 2024 0.022031 0.000269 1.24% 0.021832 0.022598 0.021304 966,765.00
      Mar 22 2024 0.021762 -0.000547 -2.45% 0.022401 0.024603 0.021721 2,302,235.00

      Your Recent History

      COIN
      PREEUR
      Presearch
      Delayed Upgrade Clock