ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,354.03
      1.18%
      US Tech 100
      18,557.20
      0.09%
      Dow Jones
      38,807.33
      0.25%
      Brent Oil
      78.605
      0.06%
      Bitcoin
      70,938.47
      -0.20%
      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. Perlin (Cryptocurrency:PERLUST)

      6. Perlin (Cryptocurrency:PERLUST) Historical

      PERLUST Perlin

      0.000978
      0.00000400 (0.41%)
      06:03:54 - Realtime Data

      PERLUST Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 05 2024 0.000964 0.00000700 0.73% 0.000897 0.0046 0.000896 11,839,851.00
      Jun 04 2024 0.000957 -0.00009 -8.60% 0.001047 0.00113 0.000953 13,461,436.00
      Jun 03 2024 0.001047 0.000123 13.31% 0.000924 0.001142 0.000923 8,183,592.00
      Jun 02 2024 0.000924 -0.000052 -5.33% 0.000979 0.001142 0.000916 12,731,467.00
      Jun 01 2024 0.000976 0.000104 11.93% 0.000872 0.00109 0.000868 11,931,389.00
      May 31 2024 0.000872 0.00000300 0.35% 0.000868 0.000899 0.000867 13,921,487.00
      May 30 2024 0.000869 0.00000500 0.58% 0.000864 0.000882 0.000852 15,308,077.00
      May 29 2024 0.000864 -0.000075 -7.99% 0.000932 0.001001 0.00085 10,394,731.00
      May 28 2024 0.000939 0.000026 2.85% 0.000913 0.000945 0.000903 12,773,887.00
      May 27 2024 0.000913 -0.000046 -4.80% 0.000922 0.00095 0.000894 13,423,255.00
      May 26 2024 0.000959 -0.000017 -1.74% 0.000976 0.00105 0.000875 11,108,427.00
      May 25 2024 0.000976 0.000064 7.02% 0.000912 0.00105 0.000907 5,055,673.00
      May 24 2024 0.000912 0.000062 7.29% 0.00085 0.001035 0.00085 13,171,324.00
      May 23 2024 0.00085 -0.000027 -3.08% 0.000877 0.000908 0.00085 10,096,725.00
      May 22 2024 0.000877 -0.000031 -3.41% 0.000908 0.000909 0.000865 8,836,268.00
      May 21 2024 0.000908 -0.00000600 -0.66% 0.000905 0.00097 0.000806 8,106,141.00
      May 20 2024 0.000914 0.000053 6.16% 0.000861 0.00097 0.000852 15,956,821.00
      May 19 2024 0.000861 -0.00000400 -0.46% 0.000865 0.000877 0.000853 15,757,017.00
      May 18 2024 0.000865 -0.000015 -1.70% 0.00088 0.000978 0.000862 11,924,759.00
      May 17 2024 0.00088 0.000012 1.38% 0.000868 0.000881 0.000862 16,465,009.00
      May 16 2024 0.000868 -0.000043 -4.72% 0.000911 0.000917 0.00086 13,660,463.00
      May 15 2024 0.000911 0.000025 2.82% 0.000886 0.000919 0.000865 15,340,995.00
      May 14 2024 0.000886 0.000012 1.37% 0.000874 0.000915 0.000851 16,223,076.00
      May 13 2024 0.000874 -0.000012 -1.35% 0.000897 0.0046 0.00085 14,803,830.00
      May 12 2024 0.000886 -0.000019 -2.10% 0.000905 0.00092 0.000858 14,057,520.00
      May 11 2024 0.000905 0.000049 5.72% 0.000856 0.000969 0.00084 11,852,505.00
      May 10 2024 0.000856 0.000021 2.51% 0.000835 0.000908 0.000835 4,493,945.00
      May 09 2024 0.000835 0.00000800 0.97% 0.000827 0.000926 0.000814 10,957,244.00
      May 08 2024 0.000827 -0.000058 -6.55% 0.000885 0.000887 0.000812 13,700,931.00
      May 07 2024 0.000885 0.000029 3.39% 0.000856 0.00094 0.000853 9,925,431.00
      May 06 2024 0.000856 -0.000012 -1.38% 0.000868 0.000991 0.00085 10,171,181.00
      May 05 2024 0.000868 0.000014 1.64% 0.000854 0.000889 0.000848 11,728,178.00
      May 04 2024 0.000854 -0.000032 -3.61% 0.000886 0.000923 0.000845 13,807,533.00
      May 03 2024 0.000886 -0.00007 -7.32% 0.000956 0.000995 0.000805 19,809,001.00
      May 02 2024 0.000956 0.000052 5.75% 0.000904 0.001102 0.000904 10,399,550.00
      May 01 2024 0.000904 0.000019 2.15% 0.000885 0.001087 0.000877 9,802,889.00
      Apr 30 2024 0.000885 -0.000073 -7.62% 0.000958 0.000996 0.000868 11,237,388.00
      Apr 29 2024 0.000958 0.000021 2.24% 0.000897 0.0046 0.000864 12,310,383.00
      Apr 28 2024 0.000937 -0.000024 -2.50% 0.000962 0.00108 0.000855 6,525,570.00
      Apr 27 2024 0.000961 0.000024 2.56% 0.000937 0.000968 0.000844 13,563,660.00
      Apr 26 2024 0.000937 -0.000048 -4.87% 0.000985 0.000985 0.000901 9,449,494.00
      Apr 25 2024 0.000985 0.000087 9.69% 0.000898 0.000985 0.000878 9,758,316.00
      Apr 24 2024 0.000898 -0.000048 -5.07% 0.000946 0.000997 0.000867 11,404,872.00
      Apr 23 2024 0.000946 -0.000055 -5.49% 0.001001 0.001001 0.00094 13,865,653.00
      Apr 22 2024 0.001001 0.000061 6.49% 0.000897 0.0046 0.000896 8,138,589.00
      Apr 21 2024 0.00094 -0.00003 -3.09% 0.00097 0.00097 0.000934 13,902,547.00
      Apr 20 2024 0.00097 0.000062 6.83% 0.000897 0.001011 0.000896 4,371,230.00
      Apr 19 2024 0.000908 -0.000039 -4.12% 0.000947 0.001062 0.000399 10,129,451.00
      Apr 18 2024 0.000947 -0.000084 -8.15% 0.001031 0.001096 0.000919 7,794,053.00
      Apr 17 2024 0.001031 0.000054 5.53% 0.000977 0.001075 0.000937 2,106,941.00
      Apr 16 2024 0.000977 0.00000800 0.83% 0.000969 0.001142 0.000901 2,057,374.00
      Apr 15 2024 0.000969 -0.000032 -3.20% 0.001019 0.001247 0.000681 3,218,011.00
      Apr 14 2024 0.001001 0.000197 24.50% 0.000804 0.001267 0.000804 2,846,528.00
      Apr 13 2024 0.000804 -0.000414 -33.99% 0.001218 0.001247 0.000312 5,491,779.00
      Apr 12 2024 0.001218 -0.000096 -7.31% 0.001314 0.001333 0.001109 7,371,979.00
      Apr 11 2024 0.001314 0.000079 6.40% 0.001235 0.0014 0.001195 3,897,641.00
      Apr 10 2024 0.001235 0.00000500 0.41% 0.00123 0.001369 0.00114 9,214,025.00
      Apr 09 2024 0.00123 -0.000068 -5.24% 0.001298 0.001346 0.000999 10,532,318.00
      Apr 08 2024 0.001298 0.000055 4.42% 0.001242 0.001399 0.001222 7,708,118.00
      Apr 07 2024 0.001243 -0.000054 -4.16% 0.001297 0.001369 0.001164 9,077,107.00
      Apr 06 2024 0.001297 -0.000041 -3.06% 0.001331 0.001541 0.00093 14,174,088.00
      Apr 05 2024 0.001338 0.000029 2.22% 0.001309 0.00145 0.001234 9,505,560.00
      Apr 04 2024 0.001309 0.000072 5.82% 0.001259 0.00155 0.001107 9,938,310.00
      Apr 03 2024 0.001237 -0.000096 -7.20% 0.001333 0.001569 0.001205 13,285,617.00
      Apr 02 2024 0.001333 0.000018 1.37% 0.001315 0.001377 0.001215 12,951,016.00
      Apr 01 2024 0.001315 -0.000036 -2.66% 0.001352 0.001439 0.001295 9,709,658.00
      Mar 31 2024 0.001351 -0.000109 -7.47% 0.00146 0.00146 0.00121 17,520,157.00
      Mar 30 2024 0.00146 -0.000072 -4.70% 0.001522 0.001628 0.001333 16,245,731.00
      Mar 29 2024 0.001532 -0.000068 -4.25% 0.0016 0.001686 0.001515 14,322,307.00
      Mar 28 2024 0.0016 0.000042 2.70% 0.001558 0.001837 0.001488 17,975,993.00
      Mar 27 2024 0.001558 -0.000051 -3.17% 0.001609 0.001965 0.001359 24,636,933.00
      Mar 26 2024 0.001609 0.000052 3.34% 0.001557 0.0018 0.001486 19,015,814.00
      Mar 25 2024 0.001557 -0.000062 -3.83% 0.001622 0.001697 0.001493 20,436,792.00
      Mar 24 2024 0.001619 0.000044 2.79% 0.001575 0.001641 0.001505 17,450,921.00
      Mar 23 2024 0.001575 0.000133 9.22% 0.001442 0.0017 0.00136 19,857,429.00
      Mar 22 2024 0.001442 -0.000045 -3.03% 0.001487 0.001694 0.001431 17,924,942.00
      Mar 21 2024 0.001487 0.000047 3.26% 0.00144 0.001749 0.001407 18,473,855.00
      Mar 20 2024 0.00144 0.000101 7.54% 0.001339 0.002075 0.001308 29,542,314.00
      Mar 19 2024 0.001339 -0.000198 -12.88% 0.001537 0.00165 0.00121 24,808,637.00
      Mar 18 2024 0.001537 -0.000025 -1.60% 0.001591 0.00177 0.00152 15,858,540.00
      Mar 17 2024 0.001562 -0.000091 -5.51% 0.001653 0.001778 0.0014 19,828,173.00
      Mar 16 2024 0.001653 -0.000094 -5.38% 0.001747 0.001799 0.0016 15,500,435.00
      Mar 15 2024 0.001747 -0.000136 -7.22% 0.00186 0.001864 0.001696 16,816,781.00
      Mar 14 2024 0.001883 0.000021 1.13% 0.001862 0.001918 0.001823 17,681,695.00
      Mar 13 2024 0.001862 0.00000200 0.11% 0.001857 0.001905 0.00182 15,850,706.00
      Mar 12 2024 0.00186 0.000069 3.85% 0.001783 0.00205 0.00177 25,730,926.00
      Mar 11 2024 0.001791 0.00000800 0.45% 0.001789 0.0021 0.001678 21,836,024.00
      Mar 10 2024 0.001783 0.000015 0.85% 0.001768 0.001847 0.001762 15,313,812.00
      Mar 09 2024 0.001768 -0.000136 -7.14% 0.001904 0.001919 0.001675 15,534,719.00
      Mar 08 2024 0.001904 0.000144 8.18% 0.00176 0.001939 0.001689 14,637,149.00

      Your Recent History

      COIN
      PERLUST
      Perlin
      LSE
      FOGB
      Rize Food Tech
      EU
      ALLDL
      LDLC Groups
      BIT
      P1XDP5
      NLBNPIT1XDP5 20240918 16...
      EU
      AABQL
      Credit Agricole Cib Fina...
      EU
      BE6348197326
      Jobmatch
      LSE
      DIS3
      3x Dis
      Delayed Upgrade Clock