ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,505.00
      -0.71%
      US Tech 100
      19,005.20
      -0.91%
      Dow Jones
      40,287.53
      -0.93%
      Brent Oil
      81.875
      0.00%
      Bitcoin
      66,474.24
      -0.37%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Me Paul (Cryptocurrency:PAULUSD)

      6. Me Paul (Cryptocurrency:PAULUSD) Historical

      PAULUSD Me Paul

      0.000419
      -0.00000160 (-0.38%)
      20:02:03 - Realtime Data

      PAULUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 19 2024 0.000421 0.00000900 2.19% 0.00041 0.000425 0.000405 0.00
      Jul 18 2024 0.000412 0.00000500 1.23% 0.000407 0.000419 0.000406 0.00
      Jul 17 2024 0.000407 -0.00000700 -1.69% 0.000414 0.000422 0.000405 0.00
      Jul 16 2024 0.000414 -0.00000400 -0.96% 0.000419 0.00042 0.000402 0.00
      Jul 15 2024 0.000418 0.000027 6.91% 0.000381 0.000419 0.00038 0.00
      Jul 14 2024 0.000391 0.00001 2.62% 0.000381 0.000392 0.00038 0.00
      Jul 13 2024 0.000381 0.00000600 1.60% 0.000376 0.000384 0.000374 0.00
      Jul 12 2024 0.000376 0.00000400 1.08% 0.000372 0.000379 0.000366 0.00
      Jul 11 2024 0.000372 -0.00000033 -0.09% 0.000372 0.000386 0.000367 0.00
      Jul 10 2024 0.000372 0.00000400 1.09% 0.000368 0.000378 0.000363 0.00
      Jul 09 2024 0.000368 0.00000700 1.93% 0.000362 0.000373 0.00036 0.00
      Jul 08 2024 0.000362 0.000011 3.14% 0.00041 0.000412 0.000348 0.00
      Jul 07 2024 0.000351 -0.000017 -4.62% 0.000367 0.000369 0.000351 0.00
      Jul 06 2024 0.000368 0.00001 2.79% 0.000358 0.00037 0.000355 0.00
      Jul 05 2024 0.000358 -0.000011 -2.98% 0.000366 0.000373 0.00034 0.00
      Jul 04 2024 0.000369 -0.000027 -6.83% 0.000396 0.000397 0.000367 0.00
      Jul 03 2024 0.000395 -0.000015 -3.66% 0.00041 0.000411 0.00039 0.00
      Jul 02 2024 0.00041 -0.00000300 -0.73% 0.000412 0.000415 0.000408 0.00
      Jul 01 2024 0.000413 0.00000031 0.08% 0.00041 0.000421 0.000402 0.00
      Jun 30 2024 0.000412 0.00000800 1.98% 0.000405 0.000414 0.000402 0.00
      Jun 29 2024 0.000405 -0.00000035 -0.09% 0.000405 0.000408 0.000404 0.00
      Jun 28 2024 0.000405 -0.00000800 -1.94% 0.000414 0.000418 0.000404 0.00
      Jun 27 2024 0.000413 0.00000900 2.23% 0.000404 0.000416 0.000404 0.00
      Jun 26 2024 0.000404 -0.00000300 -0.74% 0.00041 0.000412 0.000399 0.00
      Jun 25 2024 0.000407 0.00000500 1.24% 0.000403 0.000411 0.0004 0.00
      Jun 24 2024 0.000402 -0.00000800 -1.95% 0.00041 0.000412 0.000389 0.00
      Jun 23 2024 0.00041 -0.00000900 -2.15% 0.000419 0.000422 0.000409 0.00
      Jun 22 2024 0.000419 -0.00000300 -0.71% 0.000422 0.000422 0.000417 0.00
      Jun 21 2024 0.000422 0.00000054 0.13% 0.000421 0.000425 0.000414 0.00
      Jun 20 2024 0.000422 -0.00000500 -1.17% 0.000426 0.000434 0.000418 0.00
      Jun 19 2024 0.000426 0.00000900 2.16% 0.000418 0.00043 0.000416 0.00
      Jun 18 2024 0.000417 -0.00000300 -0.71% 0.000422 0.000422 0.000405 0.00
      Jun 17 2024 0.00042 -0.000014 -3.22% 0.000442 0.000443 0.000417 0.00
      Jun 16 2024 0.000434 0.00000700 1.64% 0.000427 0.000438 0.000425 0.00
      Jun 15 2024 0.000428 0.00001 2.39% 0.000418 0.000431 0.000417 0.00
      Jun 14 2024 0.000418 0.00000095 0.23% 0.000417 0.000423 0.000404 0.00
      Jun 13 2024 0.000417 -0.000011 -2.57% 0.000427 0.000427 0.000412 0.00
      Jun 12 2024 0.000427 0.00000700 1.67% 0.00042 0.000438 0.000416 0.00
      Jun 11 2024 0.00042 -0.00002 -4.55% 0.00044 0.00044 0.000412 0.00
      Jun 10 2024 0.00044 -0.00000500 -1.12% 0.000442 0.000445 0.000438 0.00
      Jun 09 2024 0.000445 0.00000300 0.68% 0.000442 0.000446 0.00044 0.00
      Jun 08 2024 0.000442 0.00000048 0.11% 0.000441 0.000445 0.00044 0.00
      Jun 07 2024 0.000441 -0.000016 -3.50% 0.000457 0.000461 0.000437 0.00
      Jun 06 2024 0.000458 -0.00000600 -1.29% 0.000464 0.000465 0.000452 0.00
      Jun 05 2024 0.000464 0.00000600 1.31% 0.000449 0.000466 0.000447 0.00
      Jun 04 2024 0.000458 0.00000600 1.33% 0.000452 0.00046 0.000449 0.00
      Jun 03 2024 0.000451 -0.00000200 -0.44% 0.000453 0.000462 0.000451 0.00
      Jun 02 2024 0.000454 -0.00000400 -0.87% 0.000458 0.00046 0.00045 0.00
      Jun 01 2024 0.000458 0.00000600 1.33% 0.000452 0.000459 0.00045 0.00
      May 31 2024 0.000452 0.00000200 0.44% 0.000449 0.000461 0.000447 0.00
      May 30 2024 0.00045 -0.00000200 -0.44% 0.000452 0.000459 0.000444 0.00
      May 29 2024 0.000452 -0.00000900 -1.95% 0.000461 0.000466 0.000449 0.00
      May 28 2024 0.000461 -0.00000600 -1.28% 0.000466 0.000471 0.000452 0.00
      May 27 2024 0.000467 0.00000800 1.74% 0.000452 0.000476 0.000449 0.00
      May 26 2024 0.000459 0.00000900 2.00% 0.00045 0.000466 0.000448 0.00
      May 25 2024 0.00045 0.00000200 0.45% 0.000447 0.000453 0.000445 0.00
      May 24 2024 0.000448 -0.00000300 -0.67% 0.000452 0.000459 0.000436 0.00
      May 23 2024 0.000451 0.00000200 0.45% 0.000448 0.000473 0.000428 0.00
      May 22 2024 0.000449 -0.00000600 -1.32% 0.000455 0.000458 0.000439 0.00
      May 21 2024 0.000455 0.000016 3.64% 0.00044 0.00046 0.000436 0.00
      May 20 2024 0.000439 0.000071 19.28% 0.000346 0.000442 0.000344 0.00
      May 19 2024 0.000368 -0.00000700 -1.87% 0.000375 0.000376 0.000367 0.00
      May 18 2024 0.000375 0.00000400 1.08% 0.000371 0.000378 0.00037 0.00
      May 17 2024 0.000371 0.000017 4.81% 0.000353 0.000374 0.000352 0.00
      May 16 2024 0.000353 -0.000011 -3.02% 0.000364 0.000365 0.000351 0.00
      May 15 2024 0.000365 0.000019 5.49% 0.000346 0.000365 0.000344 0.00
      May 14 2024 0.000346 -0.00000800 -2.26% 0.000354 0.000355 0.000343 0.00
      May 13 2024 0.000354 0.00000200 0.57% 0.00035 0.000359 0.000348 0.00
      May 12 2024 0.000352 0.00000200 0.57% 0.00035 0.000354 0.000348 0.00
      May 11 2024 0.000349 -0.00000011 -0.03% 0.00035 0.000353 0.000347 0.00
      May 10 2024 0.000349 -0.000015 -4.12% 0.000364 0.000366 0.000346 0.00
      May 09 2024 0.000364 0.00000700 1.96% 0.000357 0.000367 0.000354 0.00
      May 08 2024 0.000357 -0.00000500 -1.38% 0.000361 0.000365 0.000353 0.00
      May 07 2024 0.000362 -0.00000600 -1.63% 0.000368 0.000376 0.000361 0.00
      May 06 2024 0.000368 -0.00000800 -2.13% 0.000359 0.000385 0.000355 0.00
      May 05 2024 0.000376 0.00000200 0.53% 0.000374 0.00038 0.000369 0.00
      May 04 2024 0.000374 0.00000100 0.27% 0.000372 0.00038 0.000372 0.00
      May 03 2024 0.000373 0.000014 3.90% 0.000359 0.000375 0.000355 0.00
      May 02 2024 0.000359 0.00000100 0.28% 0.000357 0.000362 0.000348 0.00
      May 01 2024 0.000358 -0.00000500 -1.38% 0.000361 0.000362 0.000338 0.00
      Apr 30 2024 0.000363 -0.000023 -5.96% 0.000385 0.00039 0.00035 0.00
      Apr 29 2024 0.000386 -0.00000600 -1.53% 0.000367 0.000388 0.000345 0.00
      Apr 28 2024 0.000392 0.00000100 0.26% 0.00039 0.000402 0.00039 0.00
      Apr 27 2024 0.00039 0.000015 4.00% 0.000376 0.000394 0.00037 0.00
      Apr 26 2024 0.000375 -0.00000300 -0.79% 0.000379 0.00038 0.000372 0.00
      Apr 25 2024 0.000379 0.00000300 0.80% 0.000377 0.000383 0.000369 0.00
      Apr 24 2024 0.000376 -0.00001 -2.59% 0.000387 0.000395 0.000372 0.00
      Apr 23 2024 0.000386 0.00000200 0.52% 0.000384 0.000392 0.000379 0.00
      Apr 22 2024 0.000384 0.00000600 1.59% 0.000367 0.000388 0.000345 0.00
      Apr 21 2024 0.000378 -0.00000046 -0.12% 0.000378 0.000384 0.000374 0.00
      Apr 20 2024 0.000378 0.00001 2.72% 0.000367 0.000381 0.000363 0.00

      Your Recent History

      COIN
      PAULUSD
      Me Paul
      BIT
      P1U5E8
      BNP Paribas Issuance
      Delayed Upgrade Clock