ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,222.68
      0.16%
      US Tech 100
      17,650.00
      0.05%
      Dow Jones
      39,512.84
      0.32%
      Brent Oil
      82.585
      0.00%
      Bitcoin
      61,005.47
      0.34%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. PlusOneCoin (Cryptocurrency:PLUS1EUR)

      6. PlusOneCoin (Cryptocurrency:PLUS1EUR) Historical

      PLUS1EUR PlusOneCoin

      0.028901
      0.000094 (0.33%)
      20:02:18 - Realtime Data

      PLUS1EUR Historical Prices

      Date Close Change Change (%) Open High Low Volume
      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
      Apr 19 2024 0.030688 0.000243 0.80% 0.030358 0.031351 0.028831 0.00
      Apr 18 2024 0.030445 0.001093 3.73% 0.029382 0.030643 0.029068 0.00
      Apr 17 2024 0.029351 -0.001251 -4.09% 0.03066 0.03097 0.028644 0.00
      Apr 16 2024 0.030602 0.000153 0.50% 0.030477 0.030861 0.029642 0.00
      Apr 15 2024 0.030449 -0.001035 -3.29% 0.034008 0.034376 0.030087 0.00
      Apr 14 2024 0.031484 0.000036 0.11% 0.031014 0.032134 0.030072 0.00
      Apr 13 2024 0.031448 -0.000827 -2.56% 0.032312 0.032804 0.029894 0.00
      Apr 12 2024 0.032275 -0.001036 -3.11% 0.033343 0.033932 0.031591 0.00
      Apr 11 2024 0.033311 -0.000177 -0.53% 0.033425 0.03381 0.033104 0.00
      Apr 10 2024 0.033489 0.00096 2.95% 0.032501 0.03374 0.031897 0.00
      Apr 09 2024 0.032529 -0.001077 -3.20% 0.033616 0.033657 0.03212 0.00
      Apr 08 2024 0.033606 0.00091 2.78% 0.034008 0.034376 0.032797 0.00
      Apr 07 2024 0.032696 0.000207 0.64% 0.032433 0.033078 0.032433 0.00
      Apr 06 2024 0.032488 0.000473 1.48% 0.031902 0.03277 0.031772 0.00
      Apr 05 2024 0.032015 -0.00021 -0.65% 0.03226 0.032346 0.031189 0.00
      Apr 04 2024 0.032225 0.001061 3.41% 0.031049 0.032523 0.030671 0.00
      Apr 03 2024 0.031164 0.00012 0.39% 0.031076 0.031583 0.030635 0.00
      Apr 02 2024 0.031044 -0.002114 -6.38% 0.033096 0.033096 0.030649 0.00
      Apr 01 2024 0.033158 -0.000537 -1.59% 0.034008 0.034376 0.032438 0.00
      Mar 31 2024 0.033695 0.000741 2.25% 0.032954 0.033729 0.032954 0.00
      Mar 30 2024 0.032954 -0.000098 -0.30% 0.033124 0.033234 0.032943 0.00
      Mar 29 2024 0.033051 -0.000359 -1.07% 0.033455 0.033533 0.032704 0.00
      Mar 28 2024 0.033411 0.000821 2.52% 0.032748 0.033747 0.032521 0.00
      Mar 27 2024 0.03259 -0.000353 -1.07% 0.032904 0.033695 0.032256 0.00
      Mar 26 2024 0.032943 0.000141 0.43% 0.032806 0.033523 0.032703 0.00
      Mar 25 2024 0.032802 0.001059 3.34% 0.034008 0.034376 0.031477 0.00
      Mar 24 2024 0.031743 0.001377 4.53% 0.030294 0.031831 0.030176 0.00
      Mar 23 2024 0.030366 0.000371 1.24% 0.030092 0.031149 0.029781 0.00
      Mar 22 2024 0.029996 -0.000754 -2.45% 0.030878 0.03135 0.029488 0.00
      Mar 21 2024 0.03075 -0.000928 -2.93% 0.03163 0.031849 0.030473 0.00
      Mar 20 2024 0.031678 0.002509 8.60% 0.029117 0.031816 0.028526 0.00
      Mar 19 2024 0.029169 -0.002603 -8.19% 0.031786 0.031969 0.02888 0.00
      Mar 18 2024 0.031772 -0.000264 -0.82% 0.034008 0.034376 0.012016 0.00
      Mar 17 2024 0.032036 0.001348 4.39% 0.030569 0.032301 0.030216 0.00
      Mar 16 2024 0.030688 -0.001969 -6.03% 0.032628 0.032818 0.03046 0.00
      Mar 15 2024 0.032657 -0.000932 -2.77% 0.034008 0.034376 0.0308 0.00
      Mar 14 2024 0.033589 -0.000451 -1.32% 0.034008 0.034376 0.032239 0.00
      Mar 13 2024 0.03404 0.000673 2.02% 0.03343 0.034369 0.033306 0.00
      Mar 12 2024 0.033366 -0.000034 -0.10% 0.033382 0.033914 0.032451 0.00
      Mar 11 2024 0.0334 0.001211 3.76% 0.029122 0.033852 0.028719 0.00
      Mar 10 2024 0.032189 0.000275 0.86% 0.031914 0.032611 0.031875 0.00
      Mar 09 2024 0.031914 0.000101 0.32% 0.031873 0.032009 0.031704 0.00
      Mar 08 2024 0.031812 0.000601 1.92% 0.031198 0.032463 0.030935 0.00
      Mar 07 2024 0.031212 0.000263 0.85% 0.030923 0.031792 0.030762 0.00
      Mar 06 2024 0.030949 0.000658 2.17% 0.029952 0.031817 0.029571 0.00
      Mar 05 2024 0.030291 -0.001526 -4.80% 0.032 0.032294 0.025369 0.00
      Mar 04 2024 0.031816 0.002185 7.38% 0.029122 0.032054 0.028719 0.00
      Mar 03 2024 0.029631 0.000442 1.51% 0.029121 0.02973 0.028881 0.00
      Mar 02 2024 0.029189 -0.000218 -0.74% 0.029332 0.029369 0.02899 0.00
      Mar 01 2024 0.029407 0.00047 1.62% 0.028817 0.029658 0.028616 0.00
      Feb 29 2024 0.028937 -0.000423 -1.44% 0.029122 0.02993 0.028521 0.00
      Feb 28 2024 0.02936 0.002571 9.60% 0.026804 0.029982 0.026698 0.00
      Feb 27 2024 0.026789 0.001281 5.02% 0.025553 0.027047 0.025502 0.00
      Feb 26 2024 0.025508 0.001112 4.56% 0.000798 0.025693 0.000793 0.00
      Feb 25 2024 0.024396 0.000109 0.45% 0.02429 0.024469 0.024179 0.00
      Feb 24 2024 0.024287 0.000319 1.33% 0.023919 0.024362 0.023865 0.00
      Feb 23 2024 0.023967 -0.000188 -0.78% 0.024178 0.024275 0.023821 0.00
      Feb 22 2024 0.024155 -0.000295 -1.21% 0.0244 0.02452 0.024011 0.00
      Feb 21 2024 0.02445 -0.000228 -0.92% 0.024682 0.024717 0.023917 0.00
      Feb 20 2024 0.024678 0.000182 0.74% 0.024515 0.024989 0.023991 0.00
      Feb 19 2024 0.024496 -0.000151 -0.61% 0.000798 0.024832 0.000793 0.00
      Feb 18 2024 0.024647 0.000154 0.63% 0.024449 0.024779 0.024242 0.00
      Feb 17 2024 0.024494 -0.000217 -0.88% 0.024698 0.024711 0.023961 0.00
      Feb 16 2024 0.024711 0.000099 0.40% 0.024589 0.024922 0.024472 0.00
      Feb 15 2024 0.024611 -0.000038 -0.15% 0.024668 0.025012 0.024307 0.00
      Feb 14 2024 0.02465 0.000982 4.15% 0.023661 0.024741 0.023476 0.00
      Feb 13 2024 0.023667 0.000048 0.20% 0.02358 0.0238 0.022993 0.00
      Feb 12 2024 0.023619 0.022731 2,557.28% 0.000798 0.023754 0.000793 0.00
      Feb 11 2024 0.000889 0.00000800 0.91% 0.00088 0.000896 0.000879 0.00
      Feb 10 2024 0.000881 0.000019 2.20% 0.000864 0.000889 0.000856 0.00

      Your Recent History

      COIN
      PLUS1EUR
      PlusOneCoin
      EU
      W985S
      W985S
      NASDAQ
      CRA
      Delayed Upgrade Clock