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
      19,000.00
      -0.94%
      Dow Jones
      40,287.53
      -0.93%
      Brent Oil
      81.875
      0.00%
      Bitcoin
      67,400.61
      1.02%
      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. HEROcoin (Cryptocurrency:PLAYUSD)

      6. HEROcoin (Cryptocurrency:PLAYUSD) Historical

      PLAYUSD HEROcoin

      0.00337
      0.000035 (1.04%)
      20:02:19 - Realtime Data

      PLAYUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 19 2024 0.003338 0.00014 4.39% 0.003198 0.003372 0.003165 0.00
      Jul 18 2024 0.003198 -0.000011 -0.34% 0.003204 0.003255 0.003162 0.00
      Jul 17 2024 0.003208 -0.000051 -1.56% 0.003255 0.003305 0.003195 0.00
      Jul 16 2024 0.003259 0.000022 0.68% 0.003243 0.003268 0.003125 0.00
      Jul 15 2024 0.003237 0.000184 6.03% 0.003426 0.006909 0.003117 8,760,666.00
      Jul 14 2024 0.003053 0.000092 3.11% 0.002962 0.00307 0.002962 0.00
      Jul 13 2024 0.002961 0.000067 2.31% 0.002895 0.00299 0.002889 0.00
      Jul 12 2024 0.002894 0.000026 0.91% 0.002867 0.002927 0.002829 0.00
      Jul 11 2024 0.002868 -0.00002 -0.69% 0.002881 0.002967 0.002855 0.00
      Jul 10 2024 0.002888 -0.000014 -0.48% 0.002897 0.00297 0.002859 0.00
      Jul 09 2024 0.002902 0.000069 2.44% 0.002835 0.002912 0.002815 0.00
      Jul 08 2024 0.002833 0.00004 1.43% 0.003426 0.003436 0.00276 8,760,666.00
      Jul 07 2024 0.002793 -0.000115 -3.95% 0.002907 0.002919 0.002792 0.00
      Jul 06 2024 0.002908 0.000074 2.61% 0.002829 0.002924 0.002803 0.00
      Jul 05 2024 0.002834 -0.000027 -0.94% 0.002846 0.002872 0.002685 0.00
      Jul 04 2024 0.002861 -0.000149 -4.95% 0.003008 0.00302 0.002838 0.00
      Jul 03 2024 0.00301 -0.00009 -2.90% 0.003104 0.00311 0.002967 0.00
      Jul 02 2024 0.0031 -0.00004 -1.27% 0.003144 0.00316 0.003087 0.00
      Jul 01 2024 0.00314 0.00000400 0.13% 0.003426 0.006994 0.003124 8,760,666.00
      Jun 30 2024 0.003136 0.000094 3.09% 0.003045 0.003146 0.003032 0.00
      Jun 29 2024 0.003042 0.000026 0.86% 0.003016 0.003056 0.003015 0.00
      Jun 28 2024 0.003016 -0.000061 -1.98% 0.003081 0.003107 0.002997 0.00
      Jun 27 2024 0.003077 0.000038 1.25% 0.003041 0.003114 0.003028 0.00
      Jun 26 2024 0.003039 -0.000049 -1.59% 0.003426 0.003436 0.003034 8,760,666.00
      Jun 25 2024 0.003088 0.000072 2.39% 0.003013 0.00312 0.003012 0.00
      Jun 24 2024 0.003015 -0.000151 -4.77% 0.003158 0.003165 0.002928 0.00
      Jun 23 2024 0.003167 -0.000045 -1.40% 0.003212 0.003224 0.003163 0.00
      Jun 22 2024 0.003212 0.00000900 0.28% 0.003207 0.003224 0.003196 0.00
      Jun 21 2024 0.003203 -0.000041 -1.26% 0.003244 0.003249 0.003168 0.00
      Jun 20 2024 0.003244 0.00000200 0.06% 0.003248 0.003322 0.003226 0.00
      Jun 19 2024 0.003242 -0.00001 -0.31% 0.003257 0.003285 0.003235 0.00
      Jun 18 2024 0.003252 -0.000069 -2.08% 0.003324 0.003326 0.003202 0.00
      Jun 17 2024 0.003321 -0.000011 -0.33% 0.003426 0.003436 0.003257 8,760,666.00
      Jun 16 2024 0.003332 0.000023 0.70% 0.003309 0.003345 0.0033 0.00
      Jun 15 2024 0.003309 0.00000800 0.24% 0.0033 0.00332 0.003291 0.00
      Jun 14 2024 0.003301 -0.000038 -1.14% 0.003342 0.003366 0.003251 0.00
      Jun 13 2024 0.00334 -0.000072 -2.11% 0.003412 0.003419 0.003311 0.00
      Jun 12 2024 0.003412 0.000043 1.28% 0.003366 0.003499 0.003345 0.00
      Jun 11 2024 0.003369 -0.000105 -3.02% 0.003477 0.003477 0.003308 0.00
      Jun 10 2024 0.003474 -0.00000900 -0.26% 0.003426 0.003508 0.003394 8,760,666.00
      Jun 09 2024 0.003483 0.000016 0.46% 0.003464 0.003492 0.003458 0.00
      Jun 08 2024 0.003466 -0.00000037 -0.01% 0.003464 0.003476 0.00346 0.00
      Jun 07 2024 0.003467 -0.000072 -2.03% 0.003538 0.003596 0.003426 0.00
      Jun 06 2024 0.003539 -0.000016 -0.45% 0.003558 0.003582 0.00351 0.00
      Jun 05 2024 0.003555 0.000027 0.77% 0.003426 0.007805 0.003394 8,760,666.00
      Jun 04 2024 0.003528 0.000089 2.59% 0.00344 0.003552 0.003428 0.00
      Jun 03 2024 0.003439 0.00005 1.48% 0.003386 0.003513 0.003379 0.00
      Jun 02 2024 0.00339 0.00000500 0.15% 0.003386 0.00342 0.003368 0.00
      Jun 01 2024 0.003385 0.000012 0.36% 0.003375 0.003391 0.00337 0.00
      May 31 2024 0.003373 -0.000044 -1.29% 0.003418 0.003448 0.003331 0.00
      May 30 2024 0.003417 0.000037 1.09% 0.003379 0.003476 0.003356 0.00
      May 29 2024 0.00338 -0.000038 -1.11% 0.003415 0.003442 0.003355 0.00
      May 28 2024 0.003418 -0.000048 -1.38% 0.00347 0.003474 0.003362 0.00
      May 27 2024 0.003467 0.000042 1.23% 0.003426 0.00353 0.003394 8,760,666.00
      May 26 2024 0.003425 -0.000037 -1.07% 0.003463 0.003473 0.003412 0.00
      May 25 2024 0.003462 0.000033 0.96% 0.003427 0.003477 0.003426 0.00
      May 24 2024 0.003429 0.000035 1.03% 0.003396 0.00346 0.003332 0.00
      May 23 2024 0.003394 -0.000062 -1.79% 0.003455 0.003501 0.003326 0.00
      May 22 2024 0.003456 -0.000053 -1.51% 0.003507 0.00353 0.003449 0.00
      May 21 2024 0.003509 -0.00006 -1.68% 0.003572 0.003592 0.003461 0.00
      May 20 2024 0.003569 0.000258 7.78% 0.003426 0.007278 0.003317 8,760,666.00
      May 19 2024 0.003311 -0.000039 -1.16% 0.003347 0.003383 0.003298 0.00
      May 18 2024 0.003351 0.00000300 0.09% 0.003349 0.003369 0.003333 0.00
      May 17 2024 0.003348 0.000084 2.57% 0.003265 0.003373 0.003258 0.00
      May 16 2024 0.003264 -0.000053 -1.60% 0.003313 0.003335 0.00323 0.00
      May 15 2024 0.003317 0.000238 7.74% 0.003077 0.003321 0.003066 0.00
      May 14 2024 0.003078 -0.000066 -2.10% 0.003145 0.003154 0.003056 0.00
      May 13 2024 0.003144 0.00007 2.28% 0.003426 0.006773 0.003076 8,760,666.00
      May 12 2024 0.003074 0.000034 1.12% 0.003043 0.00309 0.003031 0.00
      May 11 2024 0.003039 -0.00000700 -0.23% 0.003042 0.003072 0.003025 0.00
      May 10 2024 0.003047 -0.000105 -3.33% 0.003146 0.003173 0.003012 0.00
      May 09 2024 0.003151 0.000093 3.04% 0.003059 0.003169 0.003033 0.00
      May 08 2024 0.003058 -0.000066 -2.11% 0.003117 0.00315 0.003044 0.00
      May 07 2024 0.003124 -0.000035 -1.11% 0.003158 0.003219 0.003113 0.00
      May 06 2024 0.003159 -0.000041 -1.28% 0.003426 0.007154 0.00314 8,760,666.00
      May 05 2024 0.0032 0.00000600 0.19% 0.003195 0.003228 0.003148 0.00
      May 04 2024 0.003194 0.000047 1.49% 0.003144 0.003222 0.003129 0.00
      May 03 2024 0.003147 0.000189 6.39% 0.002956 0.003167 0.002941 0.00
      May 02 2024 0.002958 0.000035 1.20% 0.002912 0.00298 0.002845 0.00
      May 01 2024 0.002922 -0.00012 -3.94% 0.003031 0.003034 0.002826 0.00
      Apr 30 2024 0.003042 -0.000149 -4.67% 0.003192 0.003234 0.002955 0.00
      Apr 29 2024 0.003192 0.000042 1.33% 0.003426 0.006877 0.003091 8,760,666.00
      Apr 28 2024 0.00315 -0.000023 -0.72% 0.003171 0.003214 0.003138 0.00
      Apr 27 2024 0.003173 -0.000017 -0.53% 0.003187 0.003195 0.003125 0.00
      Apr 26 2024 0.00319 -0.000034 -1.05% 0.003224 0.003239 0.003168 0.00
      Apr 25 2024 0.003224 0.000014 0.44% 0.003214 0.003263 0.00314 0.00
      Apr 24 2024 0.00321 -0.000109 -3.28% 0.003321 0.003354 0.003178 0.00
      Apr 23 2024 0.003319 -0.000024 -0.72% 0.00334 0.00336 0.003293 0.00
      Apr 22 2024 0.003344 0.000094 2.89% 0.003426 0.007293 0.003287 8,760,666.00
      Apr 21 2024 0.003249 0.00000400 0.12% 0.003239 0.003284 0.003214 0.00
      Apr 20 2024 0.003246 0.000043 1.34% 0.003191 0.003272 0.003163 0.00

      Your Recent History

      COIN
      PLAYUSD
      HEROcoin
      USOTC
      FMCCG
      Federal Home Loan Mortgage (QB)
      Delayed Upgrade Clock