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
      67,104.44
      -0.10%
      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:PLUS1GBP)

      6. PlusOneCoin (Cryptocurrency:PLUS1GBP) Historical

      PLUS1GBP PlusOneCoin

      0.026464
      -0.000012 (-0.04%)
      20:02:18 - Realtime Data

      PLUS1GBP Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 20 2024 0.026504 0.000164 0.62% 0.02636 0.02669 0.026187 0.00
      Jul 19 2024 0.02634 0.001152 4.57% 0.025167 0.026635 0.024982 0.00
      Jul 18 2024 0.025189 0.000026 0.10% 0.025159 0.025577 0.024923 0.00
      Jul 17 2024 0.025162 -0.000449 -1.75% 0.025664 0.02596 0.025107 0.00
      Jul 16 2024 0.025611 0.000127 0.50% 0.025509 0.025691 0.024582 0.00
      Jul 15 2024 0.025484 0.001461 6.08% 0.024083 0.025484 0.022851 0.00
      Jul 14 2024 0.024023 0.000717 3.08% 0.023279 0.024098 0.023279 0.00
      Jul 13 2024 0.023306 0.000574 2.52% 0.022746 0.023472 0.022707 0.00
      Jul 12 2024 0.022732 0.000084 0.37% 0.022614 0.022973 0.022349 0.00
      Jul 11 2024 0.022648 -0.000277 -1.21% 0.02292 0.02337 0.02258 0.00
      Jul 10 2024 0.022925 -0.000225 -0.97% 0.023086 0.023659 0.022697 0.00
      Jul 09 2024 0.02315 0.000604 2.68% 0.022535 0.02322 0.022435 0.00
      Jul 08 2024 0.022546 0.000145 0.65% 0.024083 0.024161 0.021855 0.00
      Jul 07 2024 0.022402 -0.000775 -3.34% 0.023152 0.023269 0.022402 0.00
      Jul 06 2024 0.023176 0.000589 2.61% 0.022502 0.023298 0.022327 0.00
      Jul 05 2024 0.022587 -0.000314 -1.37% 0.022791 0.022964 0.021522 0.00
      Jul 04 2024 0.022901 -0.001188 -4.93% 0.024083 0.024161 0.022719 0.00
      Jul 03 2024 0.024089 -0.000827 -3.32% 0.024945 0.024994 0.023771 0.00
      Jul 02 2024 0.024917 -0.00043 -1.70% 0.025319 0.025493 0.024837 0.00
      Jul 01 2024 0.025347 0.000031 0.12% 0.025503 0.025789 0.024519 0.00
      Jun 30 2024 0.025315 0.000748 3.05% 0.024569 0.025366 0.024476 0.00
      Jun 29 2024 0.024567 0.000218 0.90% 0.024345 0.024664 0.024345 0.00
      Jun 28 2024 0.024349 -0.000486 -1.96% 0.024845 0.025086 0.024203 0.00
      Jun 27 2024 0.024835 0.000264 1.07% 0.024574 0.025098 0.024456 0.00
      Jun 26 2024 0.024571 -0.000254 -1.02% 0.025503 0.025541 0.024519 0.00
      Jun 25 2024 0.024825 0.000571 2.36% 0.024232 0.024999 0.02421 0.00
      Jun 24 2024 0.024253 -0.001301 -5.09% 0.025503 0.025541 0.023538 0.00
      Jun 23 2024 0.025554 -0.000361 -1.39% 0.025922 0.026019 0.025531 0.00
      Jun 22 2024 0.025916 0.000075 0.29% 0.025877 0.026014 0.025783 0.00
      Jun 21 2024 0.025841 -0.000305 -1.17% 0.026127 0.026188 0.025583 0.00
      Jun 20 2024 0.026147 0.000148 0.57% 0.026002 0.026684 0.025997 0.00
      Jun 19 2024 0.025999 -0.000117 -0.45% 0.026124 0.026325 0.025945 0.00
      Jun 18 2024 0.026116 -0.000531 -1.99% 0.026671 0.026671 0.025725 0.00
      Jun 17 2024 0.026648 -0.000157 -0.59% 0.026737 0.028416 0.025844 0.00
      Jun 16 2024 0.026804 0.000178 0.67% 0.026607 0.026913 0.026542 0.00
      Jun 15 2024 0.026626 0.000065 0.24% 0.026547 0.026689 0.026479 0.00
      Jun 14 2024 0.026562 -0.000158 -0.59% 0.026714 0.0271 0.026176 0.00
      Jun 13 2024 0.02672 -0.000483 -1.78% 0.027154 0.027244 0.02652 0.00
      Jun 12 2024 0.027202 0.000212 0.79% 0.026977 0.027785 0.026797 0.00
      Jun 11 2024 0.02699 -0.00085 -3.05% 0.027858 0.027862 0.026535 0.00
      Jun 10 2024 0.027841 -0.000078 -0.28% 0.026737 0.028416 0.025844 0.00
      Jun 09 2024 0.027919 0.000096 0.35% 0.027818 0.028031 0.027771 0.00
      Jun 08 2024 0.027823 0.000018 0.06% 0.027792 0.027894 0.027766 0.00
      Jun 07 2024 0.027805 -0.000438 -1.55% 0.02823 0.028704 0.027589 0.00
      Jun 06 2024 0.028243 -0.000099 -0.35% 0.028338 0.028527 0.028032 0.00
      Jun 05 2024 0.028342 0.000162 0.57% 0.026737 0.028662 0.025844 0.00
      Jun 04 2024 0.02818 0.000807 2.95% 0.027387 0.028331 0.027363 0.00
      Jun 03 2024 0.027373 0.000237 0.87% 0.027081 0.028065 0.027044 0.00
      Jun 02 2024 0.027136 0.000055 0.20% 0.027098 0.027363 0.026945 0.00
      Jun 01 2024 0.027081 0.000068 0.25% 0.027036 0.027127 0.026979 0.00
      May 31 2024 0.027013 -0.000376 -1.37% 0.02738 0.027607 0.026707 0.00
      May 30 2024 0.027389 0.000253 0.93% 0.027185 0.027821 0.02695 0.00
      May 29 2024 0.027136 -0.000202 -0.74% 0.02732 0.027532 0.026957 0.00
      May 28 2024 0.027338 -0.000314 -1.14% 0.027666 0.027712 0.026919 0.00
      May 27 2024 0.027652 0.000228 0.83% 0.026737 0.02813 0.025844 0.00
      May 26 2024 0.027425 -0.000338 -1.22% 0.027738 0.027811 0.027333 0.00
      May 25 2024 0.027763 0.000273 0.99% 0.027451 0.027851 0.027436 0.00
      May 24 2024 0.02749 0.000243 0.89% 0.027199 0.027685 0.02678 0.00
      May 23 2024 0.027247 -0.000433 -1.56% 0.027719 0.028001 0.026802 0.00
      May 22 2024 0.02768 -0.000497 -1.76% 0.028123 0.028185 0.027651 0.00
      May 21 2024 0.028177 -0.000379 -1.33% 0.0285 0.028713 0.027744 0.00
      May 20 2024 0.028556 0.001968 7.40% 0.026737 0.028567 0.025844 0.00
      May 19 2024 0.026587 -0.000313 -1.16% 0.026893 0.027164 0.026465 0.00
      May 18 2024 0.026901 0.000016 0.06% 0.026889 0.027061 0.026756 0.00
      May 17 2024 0.026885 0.000606 2.31% 0.026272 0.027074 0.026236 0.00
      May 16 2024 0.026279 -0.000345 -1.30% 0.026639 0.026776 0.02603 0.00
      May 15 2024 0.026625 0.0017 6.82% 0.024951 0.02671 0.024843 0.00
      May 14 2024 0.024924 -0.000609 -2.39% 0.025542 0.025609 0.024737 0.00
      May 13 2024 0.025533 0.000497 1.98% 0.026737 0.027056 0.025071 0.00
      May 12 2024 0.025036 0.000258 1.04% 0.024799 0.025171 0.02471 0.00
      May 11 2024 0.024777 -0.000058 -0.23% 0.024765 0.025013 0.024647 0.00
      May 10 2024 0.024836 -0.000843 -3.28% 0.025627 0.02579 0.024542 0.00
      May 09 2024 0.025679 0.000732 2.94% 0.025003 0.025783 0.02482 0.00
      May 08 2024 0.024947 -0.000556 -2.18% 0.025447 0.025703 0.024848 0.00
      May 07 2024 0.025503 -0.000149 -0.58% 0.025683 0.026188 0.025422 0.00
      May 06 2024 0.025652 -0.000395 -1.52% 0.026737 0.027772 0.025522 0.00
      May 05 2024 0.026046 0.000093 0.36% 0.026014 0.026245 0.025609 0.00
      May 04 2024 0.025953 0.000345 1.35% 0.025565 0.026162 0.025467 0.00
      May 03 2024 0.025608 0.001546 6.42% 0.024048 0.025766 0.023929 0.00
      May 02 2024 0.024062 0.000292 1.23% 0.023758 0.024284 0.02322 0.00
      May 01 2024 0.02377 -0.000978 -3.95% 0.024758 0.02481 0.023113 0.00
      Apr 30 2024 0.024748 -0.001171 -4.52% 0.025927 0.026275 0.024198 0.00
      Apr 29 2024 0.025919 0.000243 0.94% 0.026737 0.027772 0.025216 0.00
      Apr 28 2024 0.025677 -0.000022 -0.09% 0.025652 0.026049 0.025582 0.00
      Apr 27 2024 0.025699 -0.000337 -1.29% 0.026035 0.026085 0.025528 0.00
      Apr 26 2024 0.026036 -0.000252 -0.96% 0.026294 0.026417 0.025878 0.00
      Apr 25 2024 0.026288 -0.000019 -0.07% 0.02632 0.026591 0.0257 0.00
      Apr 24 2024 0.026307 -0.000888 -3.27% 0.027282 0.027456 0.026058 0.00
      Apr 23 2024 0.027195 -0.000433 -1.57% 0.027584 0.027731 0.027064 0.00
      Apr 22 2024 0.027628 0.000847 3.16% 0.026737 0.02798 0.025844 0.00
      Apr 21 2024 0.02678 -0.00000600 -0.02% 0.026787 0.02712 0.026549 0.00
      Apr 20 2024 0.026786 0.000364 1.38% 0.026355 0.027005 0.026105 0.00

      Your Recent History

      COIN
      PLUS1GBP
      PlusOneCoin
      Delayed Upgrade Clock