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
      18,553.20
      0.10%
      Dow Jones
      39,853.87
      0.00%
      Brent Oil
      80.075
      -0.82%
      Bitcoin
      64,051.11
      -2.02%
      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. PlatonCoin (Cryptocurrency:PLTCGBP)

      6. PlatonCoin (Cryptocurrency:PLTCGBP) Historical

      PLTCGBP PlatonCoin

      0.743225
      -0.013296 (-1.76%)
      20:02:01 - Realtime Data

      PLTCGBP Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 24 2024 0.755743 -0.006895 -0.90% 0.762405 0.774282 0.754688 0.00
      Jul 23 2024 0.762638 -0.017399 -2.23% 0.780869 0.781735 0.757544 0.00
      Jul 22 2024 0.780037 -0.003634 -0.46% 0.780783 0.788172 0.756164 0.00
      Jul 21 2024 0.783671 0.007775 1.00% 0.775429 0.786895 0.760656 0.00
      Jul 20 2024 0.775896 0.004791 0.62% 0.771688 0.781329 0.766604 0.00
      Jul 19 2024 0.771104 0.033722 4.57% 0.73674 0.779733 0.731322 0.00
      Jul 18 2024 0.737383 0.000764 0.10% 0.736526 0.74874 0.72961 0.00
      Jul 17 2024 0.736619 -0.013137 -1.75% 0.751312 0.759964 0.734982 0.00
      Jul 16 2024 0.749756 0.003724 0.50% 0.746752 0.752089 0.719626 0.00
      Jul 15 2024 0.746031 0.042772 6.08% 0.780783 0.780783 0.71732 0.00
      Jul 14 2024 0.70326 0.020988 3.08% 0.681491 0.705444 0.681491 0.00
      Jul 13 2024 0.682271 0.01679 2.52% 0.665888 0.687139 0.664733 0.00
      Jul 12 2024 0.665481 0.002471 0.37% 0.662001 0.672531 0.654254 0.00
      Jul 11 2024 0.663011 -0.008095 -1.21% 0.670963 0.68415 0.661025 0.00
      Jul 10 2024 0.671106 -0.006596 -0.97% 0.675828 0.692618 0.66445 0.00
      Jul 09 2024 0.677702 0.017677 2.68% 0.659697 0.679751 0.656785 0.00
      Jul 08 2024 0.660025 0.00423 0.65% 0.780783 0.780783 0.639795 0.00
      Jul 07 2024 0.655795 -0.022681 -3.34% 0.677751 0.6812 0.655795 0.00
      Jul 06 2024 0.678476 0.017255 2.61% 0.658733 0.682025 0.653599 0.00
      Jul 05 2024 0.661221 -0.009196 -1.37% 0.667209 0.672247 0.630035 0.00
      Jul 04 2024 0.670417 -0.034784 -4.93% 0.705022 0.707298 0.665099 0.00
      Jul 03 2024 0.705201 -0.024219 -3.32% 0.730246 0.731675 0.695873 0.00
      Jul 02 2024 0.729421 -0.012594 -1.70% 0.741195 0.746301 0.727091 0.00
      Jul 01 2024 0.742015 0.000916 0.12% 0.780783 0.780783 0.735678 0.00
      Jun 30 2024 0.741099 0.021904 3.05% 0.719246 0.742566 0.716516 0.00
      Jun 29 2024 0.719195 0.006391 0.90% 0.712698 0.722028 0.712698 0.00
      Jun 28 2024 0.712804 -0.014221 -1.96% 0.727316 0.734383 0.708535 0.00
      Jun 27 2024 0.727025 0.00772 1.07% 0.719397 0.734732 0.715923 0.00
      Jun 26 2024 0.719305 -0.007425 -1.02% 0.780783 0.780783 0.718084 0.00
      Jun 25 2024 0.72673 0.016723 2.36% 0.709386 0.731825 0.708731 0.00
      Jun 24 2024 0.710007 -0.038084 -5.09% 0.746582 0.747711 0.689065 0.00
      Jun 23 2024 0.748091 -0.01058 -1.39% 0.758849 0.761702 0.747413 0.00
      Jun 22 2024 0.75867 0.002183 0.29% 0.757525 0.761533 0.754792 0.00
      Jun 21 2024 0.756488 -0.008942 -1.17% 0.764854 0.766654 0.74893 0.00
      Jun 20 2024 0.76543 0.004324 0.57% 0.7612 0.781147 0.761039 0.00
      Jun 19 2024 0.761106 -0.003433 -0.45% 0.76476 0.77066 0.759513 0.00
      Jun 18 2024 0.764539 -0.015554 -1.99% 0.780783 0.780783 0.753077 0.00
      Jun 17 2024 0.780093 -0.004593 -0.59% 0.816536 0.817503 0.767497 0.00
      Jun 16 2024 0.784686 0.005208 0.67% 0.778919 0.787858 0.777005 0.00
      Jun 15 2024 0.779477 0.00189 0.24% 0.777163 0.781309 0.775147 0.00
      Jun 14 2024 0.777588 -0.004619 -0.59% 0.782048 0.793347 0.766292 0.00
      Jun 13 2024 0.782207 -0.014127 -1.77% 0.794913 0.797544 0.77636 0.00
      Jun 12 2024 0.796334 0.006208 0.79% 0.789732 0.81338 0.784459 0.00
      Jun 11 2024 0.790126 -0.024894 -3.05% 0.815519 0.815651 0.776809 0.00
      Jun 10 2024 0.81502 -0.002293 -0.28% 0.816536 0.822662 0.813031 0.00
      Jun 09 2024 0.817313 0.002811 0.35% 0.814352 0.820582 0.812987 0.00
      Jun 08 2024 0.814502 0.000525 0.06% 0.813599 0.816577 0.812844 0.00
      Jun 07 2024 0.813977 -0.012811 -1.55% 0.82642 0.840286 0.807659 0.00
      Jun 06 2024 0.826787 -0.002897 -0.35% 0.829581 0.835111 0.820626 0.00
      Jun 05 2024 0.829684 0.00474 0.57% 0.747739 0.839065 0.725185 0.00
      Jun 04 2024 0.824944 0.023621 2.95% 0.801727 0.829362 0.801027 0.00
      Jun 03 2024 0.801323 0.006924 0.87% 0.792786 0.821598 0.791703 0.00
      Jun 02 2024 0.794399 0.001623 0.20% 0.793282 0.801026 0.788814 0.00
      Jun 01 2024 0.792776 0.001992 0.25% 0.791474 0.794128 0.78981 0.00
      May 31 2024 0.790784 -0.011016 -1.37% 0.801551 0.808183 0.781825 0.00
      May 30 2024 0.8018 0.007412 0.93% 0.795836 0.814444 0.788946 0.00
      May 29 2024 0.794388 -0.005919 -0.74% 0.799782 0.805973 0.789149 0.00
      May 28 2024 0.800308 -0.009201 -1.14% 0.809911 0.81127 0.788054 0.00
      May 27 2024 0.809508 0.006668 0.83% 0.747739 0.823504 0.725185 0.00
      May 26 2024 0.80284 -0.009894 -1.22% 0.812017 0.814163 0.800161 0.00
      May 25 2024 0.812734 0.007981 0.99% 0.803628 0.815339 0.803162 0.00
      May 24 2024 0.804753 0.007119 0.89% 0.796245 0.810471 0.783984 0.00
      May 23 2024 0.797634 -0.012678 -1.56% 0.811467 0.819717 0.78461 0.00
      May 22 2024 0.810312 -0.014549 -1.76% 0.823292 0.82509 0.809461 0.00
      May 21 2024 0.824861 -0.011094 -1.33% 0.83433 0.840559 0.812187 0.00
      May 20 2024 0.835955 0.05762 7.40% 0.747739 0.836271 0.725185 0.00
      May 19 2024 0.778335 -0.009165 -1.16% 0.787277 0.795227 0.774764 0.00
      May 18 2024 0.7875 0.000454 0.06% 0.787155 0.792193 0.783259 0.00
      May 17 2024 0.787047 0.017734 2.31% 0.769106 0.792574 0.768053 0.00
      May 16 2024 0.769313 -0.010107 -1.30% 0.779844 0.78386 0.762012 0.00
      May 15 2024 0.77942 0.049774 6.82% 0.730441 0.781919 0.727272 0.00
      May 14 2024 0.729646 -0.017814 -2.38% 0.747739 0.749676 0.72415 0.00
      May 13 2024 0.747461 0.014545 1.98% 0.750206 0.76788 0.73395 0.00
      May 12 2024 0.732916 0.007567 1.04% 0.725993 0.736874 0.723378 0.00
      May 11 2024 0.725349 -0.001702 -0.23% 0.724995 0.732232 0.721534 0.00
      May 10 2024 0.72705 -0.024691 -3.28% 0.750206 0.754989 0.718464 0.00
      May 09 2024 0.751742 0.02144 2.94% 0.731953 0.754777 0.7266 0.00
      May 08 2024 0.730302 -0.01628 -2.18% 0.744937 0.752442 0.727425 0.00
      May 07 2024 0.746581 -0.004356 -0.58% 0.751871 0.766633 0.744211 0.00
      May 06 2024 0.750938 -0.011556 -1.52% 0.814368 0.845639 0.747157 0.00
      May 05 2024 0.762494 0.002727 0.36% 0.761561 0.768321 0.749705 0.00
      May 04 2024 0.759767 0.010114 1.35% 0.74841 0.765882 0.745527 0.00
      May 03 2024 0.749653 0.045254 6.42% 0.703992 0.754297 0.700516 0.00
      May 02 2024 0.704399 0.008555 1.23% 0.695512 0.710901 0.679757 0.00
      May 01 2024 0.695843 -0.028644 -3.95% 0.724782 0.726296 0.676619 0.00
      Apr 30 2024 0.724487 -0.034285 -4.52% 0.758987 0.769176 0.70838 0.00
      Apr 29 2024 0.758772 0.007103 0.94% 0.814368 0.845639 0.73818 0.00
      Apr 28 2024 0.75167 -0.000656 -0.09% 0.75096 0.762582 0.7489 0.00
      Apr 27 2024 0.752326 -0.009868 -1.29% 0.762157 0.763623 0.747306 0.00
      Apr 26 2024 0.762194 -0.007369 -0.96% 0.769731 0.773337 0.757554 0.00

      Your Recent History

      COIN
      PLTCGBP
      PlatonCoin
      Delayed Upgrade Clock