ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,427.13
      0.00%
      US Tech 100
      18,550.00
      0.08%
      Dow Jones
      39,853.87
      0.00%
      Brent Oil
      80.015
      -0.89%
      Bitcoin
      64,062.63
      -2.00%
      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. PlatonCoin (Cryptocurrency:PLTCEUR)

      6. PlatonCoin (Cryptocurrency:PLTCEUR) Historical

      PLTCEUR PlatonCoin

      0.882045
      -0.018633 (-2.07%)
      20:02:01 - Realtime Data

      PLTCEUR Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 24 2024 0.900278 -0.006647 -0.73% 0.907014 0.92215 0.8969 0.00
      Jul 23 2024 0.906924 -0.019581 -2.11% 0.926775 0.928736 0.900339 0.00
      Jul 22 2024 0.926506 -0.003403 -0.37% 0.852525 0.943367 0.351763 0.00
      Jul 21 2024 0.929909 0.008869 0.96% 0.919497 0.933999 0.902223 0.00
      Jul 20 2024 0.92104 0.005541 0.61% 0.914626 0.926302 0.909494 0.00
      Jul 19 2024 0.915499 0.039381 4.49% 0.875434 0.925111 0.868927 0.00
      Jul 18 2024 0.876119 0.000071 0.01% 0.8757 0.889584 0.866585 0.00
      Jul 17 2024 0.876048 -0.01691 -1.89% 0.891992 0.90463 0.873727 0.00
      Jul 16 2024 0.892958 0.005257 0.59% 0.88853 0.894212 0.855671 0.00
      Jul 15 2024 0.8877 0.049057 5.85% 0.852525 0.943367 0.351763 0.00
      Jul 14 2024 0.838643 0.027853 3.44% 0.811869 0.839565 0.80113 0.00
      Jul 13 2024 0.810791 0.018457 2.33% 0.792369 0.817558 0.788653 0.00
      Jul 12 2024 0.792334 0.004632 0.59% 0.78715 0.800991 0.776876 0.00
      Jul 11 2024 0.787702 -0.00839 -1.05% 0.795827 0.812633 0.785364 0.00
      Jul 10 2024 0.796092 -0.005352 -0.67% 0.799672 0.819 0.788685 0.00
      Jul 09 2024 0.801444 0.021781 2.79% 0.77937 0.804021 0.774438 0.00
      Jul 08 2024 0.779663 0.009491 1.23% 0.852525 0.943367 0.351763 0.00
      Jul 07 2024 0.770173 -0.029885 -3.74% 0.804374 0.805064 0.770173 0.00
      Jul 06 2024 0.800057 0.017682 2.26% 0.77867 0.806121 0.772458 0.00
      Jul 05 2024 0.782376 -0.008601 -1.09% 0.787066 0.793623 0.740371 0.00
      Jul 04 2024 0.790977 -0.042002 -5.04% 0.832546 0.836282 0.785229 0.00
      Jul 03 2024 0.832979 -0.028738 -3.33% 0.863142 0.864376 0.823522 0.00
      Jul 02 2024 0.861717 -0.012601 -1.44% 0.87416 0.87892 0.858628 0.00
      Jul 01 2024 0.874319 0.001383 0.16% 0.852525 0.943367 0.351763 0.00
      Jun 30 2024 0.872935 0.023093 2.72% 0.849048 0.87493 0.845546 0.00
      Jun 29 2024 0.849842 0.008651 1.03% 0.841303 0.853059 0.841251 0.00
      Jun 28 2024 0.841192 -0.017173 -2.00% 0.858585 0.868183 0.836336 0.00
      Jun 27 2024 0.858364 0.008912 1.05% 0.849091 0.868056 0.845697 0.00
      Jun 26 2024 0.849452 -0.011532 -1.34% 0.852525 0.943367 0.351763 0.00
      Jun 25 2024 0.860984 0.021104 2.51% 0.838633 0.867194 0.838633 0.00
      Jun 24 2024 0.83988 -0.04436 -5.02% 0.881781 0.884012 0.818911 0.00
      Jun 23 2024 0.88424 -0.011397 -1.27% 0.896065 0.90095 0.883925 0.00
      Jun 22 2024 0.895637 0.00047 0.05% 0.895841 0.900723 0.89278 0.00
      Jun 21 2024 0.895167 -0.010107 -1.12% 0.90506 0.906244 0.885998 0.00
      Jun 20 2024 0.905274 0.003926 0.44% 0.901304 0.92454 0.899699 0.00
      Jun 19 2024 0.901348 -0.003617 -0.40% 0.905957 0.913819 0.899706 0.00
      Jun 18 2024 0.904964 -0.019145 -2.07% 0.924768 0.924768 0.890792 0.00
      Jun 17 2024 0.924109 -0.005624 -0.60% 0.852525 0.943367 0.351763 0.00
      Jun 16 2024 0.929733 0.005548 0.60% 0.924106 0.933288 0.921138 0.00
      Jun 15 2024 0.924185 0.001822 0.20% 0.921781 0.927023 0.920139 0.00
      Jun 14 2024 0.922363 -0.007086 -0.76% 0.929598 0.942667 0.908287 0.00
      Jun 13 2024 0.92945 -0.013096 -1.39% 0.943076 0.943998 0.921067 0.00
      Jun 12 2024 0.942546 0.005142 0.55% 0.937252 0.963518 0.930227 0.00
      Jun 11 2024 0.937403 -0.025739 -2.67% 0.963659 0.964291 0.921291 0.00
      Jun 10 2024 0.963142 -0.002305 -0.24% 0.852525 0.974903 0.351763 0.00
      Jun 09 2024 0.965447 0.00588 0.61% 0.959323 0.967783 0.957328 0.00
      Jun 08 2024 0.959567 0.00000900 0.00% 0.958647 0.963073 0.958058 0.00
      Jun 07 2024 0.959558 -0.010611 -1.09% 0.970013 0.987358 0.951234 0.00
      Jun 06 2024 0.970169 -0.00533 -0.55% 0.975852 0.981508 0.9624 0.00
      Jun 05 2024 0.975499 0.007559 0.78% 0.852525 0.98538 0.351763 0.00
      Jun 04 2024 0.96794 0.026037 2.76% 0.941923 0.972807 0.939853 0.00
      Jun 03 2024 0.941903 0.00896 0.96% 0.931801 0.964463 0.929907 0.00
      Jun 02 2024 0.932943 0.001079 0.12% 0.932274 0.940924 0.927008 0.00
      Jun 01 2024 0.931864 0.002933 0.32% 0.930544 0.933889 0.927991 0.00
      May 31 2024 0.928931 -0.013008 -1.38% 0.941811 0.947361 0.918281 0.00
      May 30 2024 0.941939 0.007962 0.85% 0.934694 0.956791 0.926854 0.00
      May 29 2024 0.933976 -0.006641 -0.71% 0.939787 0.947742 0.926778 0.00
      May 28 2024 0.940618 -0.012887 -1.35% 0.953203 0.954011 0.926135 0.00
      May 27 2024 0.953505 0.010292 1.09% 0.852525 0.969688 0.351763 0.00
      May 26 2024 0.943213 -0.010052 -1.05% 0.953878 0.956655 0.939827 0.00
      May 25 2024 0.953265 0.008813 0.93% 0.943888 0.958392 0.943888 0.00
      May 24 2024 0.944452 0.008521 0.91% 0.935221 0.952495 0.91995 0.00
      May 23 2024 0.935931 -0.016489 -1.73% 0.955053 0.963255 0.919401 0.00
      May 22 2024 0.95242 -0.00917 -0.95% 0.960962 0.971396 0.951385 0.00
      May 21 2024 0.96159 -0.015879 -1.62% 0.977 0.9842 0.942976 0.00
      May 20 2024 0.977469 0.068474 7.53% 0.852525 0.978662 0.351763 0.00
      May 19 2024 0.908995 -0.01153 -1.25% 0.919165 0.928981 0.905834 0.00
      May 18 2024 0.920525 0.000844 0.09% 0.920081 0.925842 0.91626 0.00
      May 17 2024 0.919681 0.022889 2.55% 0.897128 0.925302 0.895885 0.00
      May 16 2024 0.896792 -0.011531 -1.27% 0.909332 0.913467 0.880915 0.00
      May 15 2024 0.908324 0.05801 6.82% 0.85066 0.909886 0.847188 0.00
      May 14 2024 0.850314 -0.0196 -2.25% 0.869907 0.87293 0.843557 0.00
      May 13 2024 0.869914 0.017058 2.00% 0.852525 0.876419 0.351763 0.00
      May 12 2024 0.852857 0.009557 1.13% 0.843993 0.856665 0.841834 0.00
      May 11 2024 0.8433 -0.003141 -0.37% 0.844345 0.852292 0.840186 0.00
      May 10 2024 0.846441 -0.026393 -3.02% 0.873435 0.878914 0.835848 0.00
      May 09 2024 0.872835 0.025009 2.95% 0.850203 0.87692 0.844421 0.00
      May 08 2024 0.847825 -0.019198 -2.21% 0.866624 0.875092 0.845982 0.00
      May 07 2024 0.867023 -0.009216 -1.05% 0.87692 0.892828 0.865344 0.00
      May 06 2024 0.87624 -0.01194 -1.34% 0.852525 0.905063 0.840748 0.00
      May 05 2024 0.88818 0.002071 0.23% 0.887831 0.894912 0.873542 0.00
      May 04 2024 0.886108 0.012526 1.43% 0.873216 0.893135 0.869458 0.00
      May 03 2024 0.873583 0.050297 6.11% 0.823092 0.879277 0.818778 0.00
      May 02 2024 0.823286 0.009403 1.16% 0.813722 0.829479 0.794447 0.00
      May 01 2024 0.813883 -0.038442 -4.51% 0.848714 0.850353 0.792805 0.00
      Apr 30 2024 0.852325 -0.036724 -4.13% 0.888693 0.900684 0.828988 0.00
      Apr 29 2024 0.889049 0.010254 1.17% 0.852525 0.893446 0.840748 0.00
      Apr 28 2024 0.878795 -0.007247 -0.82% 0.887111 0.897742 0.87675 0.00
      Apr 27 2024 0.886042 -0.005055 -0.57% 0.890401 0.891364 0.873825 0.00
      Apr 26 2024 0.891096 -0.006766 -0.75% 0.898138 0.903164 0.885274 0.00

      Your Recent History

      COIN
      PLTCEUR
      PlatonCoin
      Delayed Upgrade Clock