ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,477.85
      0.34%
      US Tech 100
      18,658.40
      0.75%
      Dow Jones
      40,542.21
      -0.12%
      Brent Oil
      80.02
      -0.69%
      Bitcoin
      68,948.30
      1.70%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. LOYAL by PPJC (Cryptocurrency:LOYALUSD)

      6. LOYAL by PPJC (Cryptocurrency:LOYALUSD) Historical

      LOYALUSD LOYAL by PPJC

      0.000433
      0.00000776 (1.82%)
      20:02:03 - Realtime Data

      LOYALUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 28 2024 0.000426 0.00000200 0.47% 0.000422 0.000427 0.000416 0.00
      Jul 27 2024 0.000423 -0.00000300 -0.70% 0.000425 0.000432 0.000417 0.00
      Jul 26 2024 0.000426 0.000013 3.15% 0.000413 0.000427 0.000412 0.00
      Jul 25 2024 0.000413 -0.000021 -4.84% 0.000434 0.000434 0.000402 0.00
      Jul 24 2024 0.000434 -0.000019 -4.20% 0.000453 0.000453 0.00043 0.00
      Jul 23 2024 0.000452 0.00000500 1.12% 0.000447 0.00046 0.000442 0.00
      Jul 22 2024 0.000448 -0.00001 -2.18% 0.000457 0.000459 0.000445 0.00
      Jul 21 2024 0.000458 -0.00000004 -0.01% 0.000457 0.000461 0.000446 0.00
      Jul 20 2024 0.000458 0.00000200 0.44% 0.000456 0.00046 0.000453 0.00
      Jul 19 2024 0.000456 0.00001 2.24% 0.000444 0.00046 0.000439 0.00
      Jul 18 2024 0.000446 0.00000500 1.13% 0.000441 0.000454 0.00044 0.00
      Jul 17 2024 0.000441 -0.00000800 -1.78% 0.000449 0.000457 0.000439 0.00
      Jul 16 2024 0.000449 -0.00000500 -1.10% 0.000453 0.000455 0.000436 0.00
      Jul 15 2024 0.000453 0.00003 7.08% 0.000413 0.000454 0.000411 0.00
      Jul 14 2024 0.000424 0.00001 2.42% 0.000413 0.000425 0.000411 0.00
      Jul 13 2024 0.000413 0.00000600 1.47% 0.000407 0.000416 0.000405 0.00
      Jul 12 2024 0.000407 0.00000400 0.99% 0.000403 0.000411 0.000396 0.00
      Jul 11 2024 0.000403 -0.00000035 -0.09% 0.000403 0.000418 0.000397 0.00
      Jul 10 2024 0.000403 0.00000400 1.00% 0.000398 0.000409 0.000394 0.00
      Jul 09 2024 0.000399 0.00000700 1.79% 0.000392 0.000404 0.000391 0.00
      Jul 08 2024 0.000392 0.000012 3.16% 0.000396 0.000404 0.000371 0.00
      Jul 07 2024 0.00038 -0.000019 -4.77% 0.000398 0.000399 0.00038 0.00
      Jul 06 2024 0.000399 0.000011 2.84% 0.000387 0.0004 0.000385 0.00
      Jul 05 2024 0.000388 -0.000012 -3.00% 0.000396 0.000404 0.000368 0.00
      Jul 04 2024 0.000399 -0.000029 -6.77% 0.000429 0.00043 0.000398 0.00
      Jul 03 2024 0.000428 -0.000016 -3.60% 0.000444 0.000445 0.000423 0.00
      Jul 02 2024 0.000444 -0.00000300 -0.67% 0.000447 0.00045 0.000442 0.00
      Jul 01 2024 0.000447 0.00000033 0.07% 0.000436 0.000456 0.000434 0.00
      Jun 30 2024 0.000447 0.00000800 1.83% 0.000439 0.000449 0.000436 0.00
      Jun 29 2024 0.000438 -0.00000038 -0.09% 0.000439 0.000442 0.000438 0.00
      Jun 28 2024 0.000439 -0.00000900 -2.01% 0.000448 0.000453 0.000437 0.00
      Jun 27 2024 0.000448 0.00001 2.28% 0.000438 0.000451 0.000437 0.00
      Jun 26 2024 0.000438 -0.00000400 -0.91% 0.000436 0.000445 0.000432 0.00
      Jun 25 2024 0.000441 0.00000500 1.15% 0.000436 0.000445 0.000434 0.00
      Jun 24 2024 0.000436 -0.00000900 -2.02% 0.000444 0.000446 0.000421 0.00
      Jun 23 2024 0.000444 -0.00001 -2.20% 0.000454 0.000457 0.000443 0.00
      Jun 22 2024 0.000454 -0.00000300 -0.66% 0.000458 0.000458 0.000452 0.00
      Jun 21 2024 0.000457 0.00000058 0.13% 0.000456 0.000461 0.000448 0.00
      Jun 20 2024 0.000457 -0.00000500 -1.08% 0.000462 0.00047 0.000453 0.00
      Jun 19 2024 0.000462 0.00001 2.21% 0.000452 0.000466 0.00045 0.00
      Jun 18 2024 0.000452 -0.00000300 -0.66% 0.000457 0.000457 0.000439 0.00
      Jun 17 2024 0.000456 -0.000015 -3.19% 0.000478 0.00048 0.000451 0.00
      Jun 16 2024 0.000471 0.00000700 1.51% 0.000463 0.000474 0.00046 0.00
      Jun 15 2024 0.000463 0.000011 2.43% 0.000452 0.000467 0.000451 0.00
      Jun 14 2024 0.000452 0.00000100 0.22% 0.000452 0.000458 0.000437 0.00
      Jun 13 2024 0.000451 -0.000012 -2.59% 0.000462 0.000463 0.000446 0.00
      Jun 12 2024 0.000463 0.00000800 1.76% 0.000455 0.000475 0.00045 0.00
      Jun 11 2024 0.000455 -0.000022 -4.62% 0.000477 0.000477 0.000446 0.00
      Jun 10 2024 0.000477 -0.00000500 -1.04% 0.000478 0.000482 0.000475 0.00
      Jun 09 2024 0.000482 0.00000300 0.63% 0.000478 0.000483 0.000477 0.00
      Jun 08 2024 0.000479 0.00000052 0.11% 0.000478 0.000482 0.000477 0.00
      Jun 07 2024 0.000478 -0.000017 -3.43% 0.000495 0.000499 0.000473 0.00
      Jun 06 2024 0.000496 -0.00000700 -1.39% 0.000503 0.000504 0.000489 0.00
      Jun 05 2024 0.000503 0.00000700 1.41% 0.000487 0.000505 0.000484 0.00
      Jun 04 2024 0.000496 0.00000700 1.43% 0.00049 0.000498 0.000486 0.00
      Jun 03 2024 0.000489 -0.00000200 -0.41% 0.000491 0.0005 0.000489 0.00
      Jun 02 2024 0.000491 -0.00000400 -0.81% 0.000496 0.000499 0.000488 0.00
      Jun 01 2024 0.000496 0.00000600 1.23% 0.000489 0.000497 0.000488 0.00
      May 31 2024 0.000489 0.00000200 0.41% 0.000487 0.0005 0.000484 0.00
      May 30 2024 0.000487 -0.00000200 -0.41% 0.00049 0.000497 0.000481 0.00
      May 29 2024 0.000489 -0.00001 -2.00% 0.000499 0.000505 0.000486 0.00
      May 28 2024 0.0005 -0.00000600 -1.19% 0.000505 0.00051 0.00049 0.00
      May 27 2024 0.000506 0.00000900 1.81% 0.00049 0.000516 0.000486 0.00
      May 26 2024 0.000497 0.00001 2.05% 0.000488 0.000504 0.000485 0.00
      May 25 2024 0.000487 0.00000200 0.41% 0.000484 0.000491 0.000483 0.00
      May 24 2024 0.000485 -0.00000400 -0.82% 0.00049 0.000497 0.000473 0.00
      May 23 2024 0.000489 0.00000200 0.41% 0.000486 0.000512 0.000464 0.00
      May 22 2024 0.000486 -0.00000700 -1.42% 0.000493 0.000496 0.000475 0.00
      May 21 2024 0.000493 0.000017 3.57% 0.000477 0.000499 0.000472 0.00
      May 20 2024 0.000476 0.000077 19.30% 0.000375 0.000479 0.000372 0.00
      May 19 2024 0.000399 -0.00000700 -1.72% 0.000406 0.000408 0.000398 0.00
      May 18 2024 0.000406 0.00000500 1.25% 0.000402 0.000409 0.000401 0.00
      May 17 2024 0.000402 0.000019 4.97% 0.000382 0.000405 0.000381 0.00
      May 16 2024 0.000383 -0.000012 -3.04% 0.000395 0.000395 0.00038 0.00
      May 15 2024 0.000395 0.00002 5.34% 0.000375 0.000395 0.000372 0.00
      May 14 2024 0.000375 -0.00000900 -2.35% 0.000383 0.000385 0.000372 0.00
      May 13 2024 0.000383 0.00000200 0.53% 0.000379 0.000389 0.000377 0.00
      May 12 2024 0.000381 0.00000300 0.79% 0.000379 0.000383 0.000377 0.00
      May 11 2024 0.000378 -0.00000013 -0.03% 0.000379 0.000382 0.000376 0.00
      May 10 2024 0.000378 -0.000016 -4.06% 0.000394 0.000397 0.000374 0.00
      May 09 2024 0.000395 0.00000800 2.07% 0.000387 0.000397 0.000384 0.00
      May 08 2024 0.000386 -0.00000600 -1.53% 0.000392 0.000395 0.000382 0.00
      May 07 2024 0.000392 -0.00000700 -1.75% 0.000399 0.000407 0.000391 0.00
      May 06 2024 0.000399 -0.00000900 -2.21% 0.000389 0.000417 0.000385 0.00
      May 05 2024 0.000408 0.00000200 0.49% 0.000405 0.000412 0.0004 0.00
      May 04 2024 0.000405 0.00000100 0.25% 0.000403 0.000412 0.000403 0.00
      May 03 2024 0.000404 0.000015 3.86% 0.000389 0.000406 0.000385 0.00
      May 02 2024 0.000389 0.00000100 0.26% 0.000387 0.000392 0.000376 0.00
      May 01 2024 0.000387 -0.00000500 -1.27% 0.000391 0.000393 0.000366 0.00
      Apr 30 2024 0.000393 -0.000025 -5.98% 0.000417 0.000422 0.000379 0.00

      Your Recent History

      COIN
      LOYALUSD
      LOYAL by PPJC
      BIT
      EGLA
      Euro Group Laminations
      BIT
      PEMD
      Invesco Emerging Markets...
      Delayed Upgrade Clock