Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PLYUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 2.31 | -0.030 | -1.32% | 2.33 | 2.35 | 2.25 | 0.00 |
| May 21 2024 | 2.34 | 0.080 | 3.60% | 2.26 | 2.36 | 2.24 | 0.00 |
| May 20 2024 | 2.25 | 0.360 | 19.30% | 1.78 | 2.27 | 1.76 | 0.00 |
| May 19 2024 | 1.89 | -0.030 | -1.79% | 1.92 | 1.93 | 1.88 | 0.00 |
| May 18 2024 | 1.92 | 0.020 | 1.14% | 1.90 | 1.94 | 1.90 | 0.00 |
| May 17 2024 | 1.90 | 0.090 | 4.95% | 1.81 | 1.92 | 1.81 | 0.00 |
| May 16 2024 | 1.81 | -0.060 | -3.11% | 1.87 | 1.87 | 1.80 | 0.00 |
| May 15 2024 | 1.87 | 0.100 | 5.38% | 1.78 | 1.87 | 1.76 | 0.00 |
| May 14 2024 | 1.78 | -0.040 | -2.24% | 1.82 | 1.82 | 1.76 | 0.00 |
| May 13 2024 | 1.82 | 0.010 | 0.65% | 1.79 | 1.84 | 1.79 | 0.00 |
| May 12 2024 | 1.80 | 0.010 | 0.69% | 1.79 | 1.82 | 1.79 | 0.00 |
| May 11 2024 | 1.79 | 0.00 | -0.03% | 1.79 | 1.81 | 1.78 | 0.00 |
| May 10 2024 | 1.79 | -0.080 | -4.10% | 1.87 | 1.88 | 1.77 | 0.00 |
| May 09 2024 | 1.87 | 0.040 | 2.09% | 1.83 | 1.88 | 1.82 | 0.00 |
| May 08 2024 | 1.83 | -0.030 | -1.50% | 1.86 | 1.87 | 1.81 | 0.00 |
| May 07 2024 | 1.86 | -0.030 | -1.64% | 1.89 | 1.93 | 1.85 | 0.00 |
| May 06 2024 | 1.89 | -0.040 | -2.14% | 1.84 | 1.98 | 1.82 | 0.00 |
| May 05 2024 | 1.93 | 0.010 | 0.60% | 1.92 | 1.95 | 1.89 | 0.00 |
| May 04 2024 | 1.92 | 0.010 | 0.37% | 1.91 | 1.95 | 1.91 | 0.00 |
| May 03 2024 | 1.91 | 0.070 | 3.88% | 1.84 | 1.93 | 1.82 | 0.00 |
| May 02 2024 | 1.84 | 0.010 | 0.33% | 1.83 | 1.86 | 1.78 | 0.00 |
| May 01 2024 | 1.84 | -0.030 | -1.40% | 1.85 | 1.86 | 1.73 | 0.00 |
| Apr 30 2024 | 1.86 | -0.120 | -6.02% | 1.98 | 2.00 | 1.80 | 0.00 |
| Apr 29 2024 | 1.98 | -0.030 | -1.53% | 1.89 | 1.99 | 1.77 | 0.00 |
| Apr 28 2024 | 2.01 | 0.010 | 0.37% | 2.00 | 2.06 | 2.00 | 0.00 |
| Apr 27 2024 | 2.00 | 0.080 | 4.00% | 1.93 | 2.02 | 1.90 | 0.00 |
| Apr 26 2024 | 1.93 | -0.020 | -0.91% | 1.94 | 1.95 | 1.91 | 0.00 |
| Apr 25 2024 | 1.94 | 0.010 | 0.71% | 1.93 | 1.96 | 1.89 | 0.00 |
| Apr 24 2024 | 1.93 | -0.050 | -2.62% | 1.98 | 2.03 | 1.91 | 0.00 |
| Apr 23 2024 | 1.98 | 0.010 | 0.56% | 1.97 | 2.01 | 1.94 | 0.00 |
| Apr 22 2024 | 1.97 | 0.030 | 1.69% | 1.89 | 1.99 | 1.77 | 0.00 |
| Apr 21 2024 | 1.94 | 0.00 | -0.12% | 1.94 | 1.97 | 1.92 | 0.00 |
| Apr 20 2024 | 1.94 | 0.050 | 2.71% | 1.88 | 1.95 | 1.86 | 0.00 |
| Apr 19 2024 | 1.89 | 0.00 | 0.05% | 1.89 | 1.92 | 1.77 | 0.00 |
| Apr 18 2024 | 1.89 | 0.050 | 2.83% | 1.84 | 1.91 | 1.82 | 0.00 |
| Apr 17 2024 | 1.84 | -0.060 | -3.33% | 1.90 | 1.92 | 1.80 | 0.00 |
| Apr 16 2024 | 1.90 | -0.010 | -0.53% | 1.91 | 1.92 | 1.85 | 0.00 |
| Apr 15 2024 | 1.91 | -0.040 | -1.88% | 1.94 | 2.02 | 1.87 | 0.00 |
| Apr 14 2024 | 1.95 | 0.080 | 4.39% | 1.85 | 1.95 | 1.80 | 0.00 |
| Apr 13 2024 | 1.87 | -0.130 | -6.63% | 1.99 | 2.03 | 1.78 | 0.00 |
| Apr 12 2024 | 2.00 | -0.160 | -7.52% | 2.16 | 2.19 | 1.93 | 0.00 |
| Apr 11 2024 | 2.16 | -0.020 | -0.93% | 2.18 | 2.23 | 2.14 | 0.00 |
| Apr 10 2024 | 2.18 | 0.020 | 0.88% | 2.16 | 2.19 | 2.11 | 0.00 |
| Apr 09 2024 | 2.16 | -0.110 | -5.01% | 2.28 | 2.29 | 2.13 | 0.00 |
| Apr 08 2024 | 2.28 | 0.150 | 6.92% | 2.05 | 2.29 | 1.98 | 0.00 |
| Apr 07 2024 | 2.13 | 0.060 | 2.76% | 2.07 | 2.13 | 2.06 | 0.00 |
| Apr 06 2024 | 2.07 | 0.020 | 1.12% | 2.04 | 2.09 | 2.04 | 0.00 |
| Apr 05 2024 | 2.05 | 0.00 | -0.07% | 2.05 | 2.06 | 1.98 | 0.00 |
| Apr 04 2024 | 2.05 | 0.010 | 0.29% | 2.04 | 2.12 | 2.01 | 0.00 |
| Apr 03 2024 | 2.04 | 0.020 | 1.23% | 2.02 | 2.07 | 1.98 | 0.00 |
| Apr 02 2024 | 2.02 | -0.150 | -6.74% | 2.16 | 2.16 | 1.98 | 0.00 |
| Apr 01 2024 | 2.17 | -0.080 | -3.51% | 2.25 | 2.25 | 2.11 | 0.00 |
| Mar 31 2024 | 2.24 | 0.080 | 3.83% | 2.16 | 2.25 | 2.16 | 0.00 |
| Mar 30 2024 | 2.16 | 0.00 | -0.22% | 2.16 | 2.20 | 2.15 | 0.00 |
| Mar 29 2024 | 2.17 | -0.030 | -1.36% | 2.19 | 2.21 | 2.14 | 0.00 |
| Mar 28 2024 | 2.20 | 0.040 | 2.01% | 2.16 | 2.22 | 2.14 | 0.00 |
| Mar 27 2024 | 2.15 | -0.060 | -2.58% | 2.21 | 2.26 | 2.13 | 0.00 |
| Mar 26 2024 | 2.21 | 0.00 | 0.15% | 2.21 | 2.26 | 2.19 | 0.00 |
| Mar 25 2024 | 2.21 | 0.080 | 3.62% | 2.16 | 2.25 | 2.11 | 0.00 |
| Mar 24 2024 | 2.13 | 0.060 | 3.03% | 2.06 | 2.14 | 2.03 | 0.00 |
| Mar 23 2024 | 2.07 | 0.020 | 1.12% | 2.05 | 2.11 | 2.02 | 0.00 |
| Mar 22 2024 | 2.04 | -0.110 | -5.01% | 2.15 | 2.18 | 2.01 | 0.00 |
| Mar 21 2024 | 2.15 | -0.020 | -0.71% | 2.16 | 2.21 | 2.10 | 0.00 |
| Mar 20 2024 | 2.17 | 0.210 | 10.84% | 1.95 | 2.18 | 1.89 | 0.00 |
| Mar 19 2024 | 1.95 | -0.220 | -9.97% | 2.17 | 2.18 | 1.94 | 0.00 |
| Mar 18 2024 | 2.17 | -0.070 | -3.01% | 2.47 | 2.47 | 2.14 | 0.00 |
| Mar 17 2024 | 2.24 | 0.070 | 3.24% | 2.19 | 2.26 | 2.11 | 0.00 |
| Mar 16 2024 | 2.17 | -0.140 | -5.92% | 2.31 | 2.33 | 2.15 | 0.00 |
| Mar 15 2024 | 2.30 | -0.090 | -3.69% | 2.47 | 2.47 | 2.21 | 0.00 |
| Mar 14 2024 | 2.39 | -0.080 | -3.05% | 2.47 | 2.47 | 2.29 | 0.00 |
| Mar 13 2024 | 2.47 | 0.020 | 0.83% | 2.45 | 2.51 | 2.43 | 0.00 |
| Mar 12 2024 | 2.45 | -0.060 | -2.37% | 2.51 | 2.52 | 2.37 | 0.00 |
| Mar 11 2024 | 2.51 | 0.110 | 4.75% | 2.36 | 2.52 | 2.33 | 0.00 |
| Mar 10 2024 | 2.39 | -0.020 | -0.82% | 2.41 | 2.44 | 2.34 | 0.00 |
| Mar 09 2024 | 2.41 | 0.020 | 0.63% | 2.40 | 2.43 | 2.39 | 0.00 |
| Mar 08 2024 | 2.40 | 0.020 | 0.76% | 2.39 | 2.46 | 2.36 | 0.00 |
| Mar 07 2024 | 2.38 | 0.030 | 1.33% | 2.36 | 2.43 | 2.31 | 0.00 |
| Mar 06 2024 | 2.35 | 0.160 | 7.48% | 2.19 | 2.40 | 2.16 | 0.00 |
| Mar 05 2024 | 2.19 | -0.050 | -2.32% | 2.24 | 2.35 | 2.00 | 0.00 |
| Mar 04 2024 | 2.24 | 0.090 | 4.26% | 2.09 | 2.24 | 2.09 | 0.00 |
| Mar 03 2024 | 2.15 | 0.040 | 1.79% | 2.11 | 2.15 | 2.08 | 0.00 |
| Mar 02 2024 | 2.11 | -0.010 | -0.32% | 2.11 | 2.13 | 2.10 | 0.00 |
| Mar 01 2024 | 2.11 | 0.050 | 2.31% | 2.06 | 2.13 | 2.06 | 0.00 |
| Feb 29 2024 | 2.07 | -0.010 | -0.41% | 2.09 | 2.17 | 2.04 | 0.00 |
| Feb 28 2024 | 2.08 | 0.080 | 3.94% | 2.00 | 2.15 | 1.99 | 0.00 |
| Feb 27 2024 | 2.00 | 0.040 | 2.04% | 1.96 | 2.03 | 1.95 | 0.00 |
| Feb 26 2024 | 1.96 | 0.040 | 2.03% | 1.85 | 1.97 | 1.77 | 0.00 |
| Feb 25 2024 | 1.92 | 0.080 | 4.11% | 1.84 | 1.92 | 1.84 | 0.00 |
| Feb 24 2024 | 1.84 | 0.040 | 2.26% | 1.80 | 1.85 | 1.79 | 0.00 |
| Feb 23 2024 | 1.80 | -0.030 | -1.54% | 1.83 | 1.84 | 1.79 | 0.00 |
![Logo of PlayCoin [Qtum] (PLYUSD).](/common/images/company/COIN_PLYUSD.png){kind=small}
![PlayCoin [Qtum] (PLYUSD) real-time stock price chart.](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
