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
      67,096.79
      -0.11%
      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. PlusOneCoin (Cryptocurrency:PLUS1EUR)

      6. PlusOneCoin (Cryptocurrency:PLUS1EUR) Historical

      PLUS1EUR PlusOneCoin

      0.03139
      -0.000052 (-0.17%)
      20:02:18 - Realtime Data

      PLUS1EUR Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 20 2024 0.031462 0.000189 0.61% 0.031243 0.031642 0.031068 0.00
      Jul 19 2024 0.031273 0.001345 4.49% 0.029904 0.031601 0.029682 0.00
      Jul 18 2024 0.029928 0.00000200 0.01% 0.029913 0.030388 0.029602 0.00
      Jul 17 2024 0.029925 -0.000578 -1.89% 0.03047 0.030902 0.029846 0.00
      Jul 16 2024 0.030503 0.00018 0.59% 0.030352 0.030546 0.029229 0.00
      Jul 15 2024 0.030323 0.001676 5.85% 0.027185 0.030362 0.026944 0.00
      Jul 14 2024 0.028648 0.000951 3.44% 0.027733 0.028679 0.027366 0.00
      Jul 13 2024 0.027696 0.00063 2.33% 0.027067 0.027927 0.02694 0.00
      Jul 12 2024 0.027066 0.000158 0.59% 0.026889 0.027361 0.026538 0.00
      Jul 11 2024 0.026907 -0.000287 -1.06% 0.027185 0.027759 0.026828 0.00
      Jul 10 2024 0.027194 -0.000183 -0.67% 0.027316 0.027977 0.026941 0.00
      Jul 09 2024 0.027377 0.000744 2.79% 0.026623 0.027465 0.026454 0.00
      Jul 08 2024 0.026633 0.000324 1.23% 0.030788 0.031582 0.012016 0.00
      Jul 07 2024 0.026309 -0.001021 -3.74% 0.027477 0.027501 0.026309 0.00
      Jul 06 2024 0.027329 0.000604 2.26% 0.026599 0.027537 0.026387 0.00
      Jul 05 2024 0.026725 -0.000294 -1.09% 0.026886 0.02711 0.025291 0.00
      Jul 04 2024 0.027019 -0.001435 -5.04% 0.028439 0.028567 0.026823 0.00
      Jul 03 2024 0.028454 -0.000982 -3.34% 0.029484 0.029527 0.028131 0.00
      Jul 02 2024 0.029436 -0.00043 -1.44% 0.029861 0.030023 0.02933 0.00
      Jul 01 2024 0.029866 0.000047 0.16% 0.030788 0.031582 0.012016 0.00
      Jun 30 2024 0.029819 0.000789 2.72% 0.029003 0.029887 0.028883 0.00
      Jun 29 2024 0.02903 0.000296 1.03% 0.028738 0.02914 0.028737 0.00
      Jun 28 2024 0.028735 -0.000587 -2.00% 0.029329 0.029657 0.028569 0.00
      Jun 27 2024 0.029321 0.000304 1.05% 0.029004 0.029652 0.028888 0.00
      Jun 26 2024 0.029017 -0.000394 -1.34% 0.030788 0.031582 0.028973 0.00
      Jun 25 2024 0.029411 0.000721 2.51% 0.028647 0.029623 0.028647 0.00
      Jun 24 2024 0.02869 -0.001515 -5.02% 0.030121 0.030197 0.027974 0.00
      Jun 23 2024 0.030205 -0.000389 -1.27% 0.030609 0.030776 0.030194 0.00
      Jun 22 2024 0.030594 0.000016 0.05% 0.030601 0.030768 0.030497 0.00
      Jun 21 2024 0.030578 -0.000345 -1.12% 0.030916 0.030957 0.030265 0.00
      Jun 20 2024 0.030924 0.000134 0.44% 0.030788 0.031582 0.030733 0.00
      Jun 19 2024 0.03079 -0.000124 -0.40% 0.030947 0.031216 0.030733 0.00
      Jun 18 2024 0.030913 -0.000654 -2.07% 0.03159 0.03159 0.030429 0.00
      Jun 17 2024 0.031567 -0.000192 -0.60% 0.032176 0.032632 0.031016 0.00
      Jun 16 2024 0.031759 0.00019 0.60% 0.031567 0.031881 0.031466 0.00
      Jun 15 2024 0.03157 0.000062 0.20% 0.031488 0.031667 0.031431 0.00
      Jun 14 2024 0.031507 -0.000242 -0.76% 0.031755 0.032201 0.031027 0.00
      Jun 13 2024 0.031749 -0.000447 -1.39% 0.032215 0.032246 0.031463 0.00
      Jun 12 2024 0.032197 0.000176 0.55% 0.032016 0.032913 0.031776 0.00
      Jun 11 2024 0.032021 -0.000879 -2.67% 0.032918 0.03294 0.031471 0.00
      Jun 10 2024 0.0329 -0.000079 -0.24% 0.032176 0.033302 0.032105 0.00
      Jun 09 2024 0.032979 0.000201 0.61% 0.03277 0.033059 0.032702 0.00
      Jun 08 2024 0.032778 0.00000031 0.00% 0.032747 0.032898 0.032727 0.00
      Jun 07 2024 0.032778 -0.000362 -1.09% 0.033135 0.033728 0.032494 0.00
      Jun 06 2024 0.03314 -0.000182 -0.55% 0.033335 0.033528 0.032875 0.00
      Jun 05 2024 0.033322 0.000258 0.78% 0.032176 0.03366 0.012016 0.00
      Jun 04 2024 0.033064 0.000889 2.76% 0.032176 0.033231 0.032105 0.00
      Jun 03 2024 0.032175 0.000306 0.96% 0.03183 0.032945 0.031765 0.00
      Jun 02 2024 0.031869 0.000037 0.12% 0.031846 0.032141 0.031666 0.00
      Jun 01 2024 0.031832 0.0001 0.32% 0.031787 0.031901 0.0317 0.00
      May 31 2024 0.031732 -0.000444 -1.38% 0.032172 0.032361 0.031368 0.00
      May 30 2024 0.032176 0.000272 0.85% 0.031929 0.032683 0.031661 0.00
      May 29 2024 0.031904 -0.000227 -0.71% 0.032103 0.032374 0.031658 0.00
      May 28 2024 0.032131 -0.00044 -1.35% 0.032561 0.032588 0.031636 0.00
      May 27 2024 0.032571 0.000352 1.09% 0.029603 0.033124 0.012016 0.00
      May 26 2024 0.03222 -0.000343 -1.05% 0.032584 0.032679 0.032104 0.00
      May 25 2024 0.032563 0.000301 0.93% 0.032243 0.032738 0.032243 0.00
      May 24 2024 0.032262 0.000291 0.91% 0.031947 0.032537 0.031425 0.00
      May 23 2024 0.031971 -0.000563 -1.73% 0.032624 0.032904 0.031406 0.00
      May 22 2024 0.032534 -0.000313 -0.95% 0.032826 0.033182 0.032499 0.00
      May 21 2024 0.032847 -0.000542 -1.62% 0.033374 0.03362 0.032211 0.00
      May 20 2024 0.03339 0.002339 7.53% 0.029603 0.033431 0.012016 0.00
      May 19 2024 0.031051 -0.000394 -1.25% 0.031398 0.031733 0.030943 0.00
      May 18 2024 0.031445 0.000029 0.09% 0.031429 0.031626 0.031299 0.00
      May 17 2024 0.031416 0.000782 2.55% 0.030645 0.031608 0.030603 0.00
      May 16 2024 0.030634 -0.000394 -1.27% 0.031062 0.031204 0.030092 0.00
      May 15 2024 0.031028 0.001982 6.82% 0.029058 0.031081 0.028939 0.00
      May 14 2024 0.029046 -0.00067 -2.25% 0.029716 0.029819 0.028815 0.00
      May 13 2024 0.029716 0.000583 2.00% 0.029603 0.029938 0.012016 0.00
      May 12 2024 0.029133 0.000326 1.13% 0.02883 0.029263 0.028757 0.00
      May 11 2024 0.028807 -0.000107 -0.37% 0.028842 0.029114 0.0287 0.00
      May 10 2024 0.028914 -0.000902 -3.03% 0.029836 0.030023 0.028552 0.00
      May 09 2024 0.029816 0.000854 2.95% 0.029042 0.029955 0.028845 0.00
      May 08 2024 0.028961 -0.000656 -2.21% 0.029603 0.029893 0.028898 0.00
      May 07 2024 0.029617 -0.000315 -1.05% 0.029955 0.030498 0.02956 0.00
      May 06 2024 0.029932 -0.000408 -1.34% 0.034008 0.034376 0.029764 0.00
      May 05 2024 0.03034 0.000071 0.23% 0.030328 0.03057 0.02984 0.00
      May 04 2024 0.030269 0.000428 1.43% 0.029829 0.030509 0.0297 0.00
      May 03 2024 0.029841 0.001718 6.11% 0.028116 0.030036 0.027969 0.00
      May 02 2024 0.028123 0.000321 1.16% 0.027796 0.028335 0.027138 0.00
      May 01 2024 0.027802 -0.001313 -4.51% 0.028992 0.029048 0.027082 0.00
      Apr 30 2024 0.029115 -0.001254 -4.13% 0.030357 0.030767 0.028318 0.00
      Apr 29 2024 0.030369 0.00035 1.17% 0.034008 0.034376 0.012016 0.00
      Apr 28 2024 0.030019 -0.000248 -0.82% 0.030303 0.030666 0.029949 0.00
      Apr 27 2024 0.030267 -0.000173 -0.57% 0.030416 0.030448 0.029849 0.00
      Apr 26 2024 0.030439 -0.000231 -0.75% 0.03068 0.030852 0.03024 0.00
      Apr 25 2024 0.03067 0.00000700 0.02% 0.03065 0.031027 0.029968 0.00
      Apr 24 2024 0.030664 -0.000974 -3.08% 0.031723 0.031964 0.030323 0.00
      Apr 23 2024 0.031638 -0.00038 -1.19% 0.031978 0.032147 0.031472 0.00
      Apr 22 2024 0.032018 0.00086 2.76% 0.034008 0.034376 0.012016 0.00
      Apr 21 2024 0.031158 0.000035 0.11% 0.031048 0.03152 0.030806 0.00
      Apr 20 2024 0.031124 0.000436 1.42% 0.030509 0.031355 0.030263 0.00

      Your Recent History

      COIN
      PLUS1EUR
      PlusOneCoin
      Delayed Upgrade Clock