UK markets open in 5 hours 45 minutes

PLATINCOIN EUR (PLC-EUR)

CCC - CoinMarketCap. Currency in EUR
Add to watchlist
0.215924+0.000418 (+0.19%)
As of 01:13AM UTC. Market open.
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20240.2158080.2159730.2159210.2159240.215924128
16 May 20240.2588120.2588600.2133340.2149970.214997598
15 May 20240.2130820.2595040.2130920.2588120.258812839
14 May 20240.2134350.2503990.2133960.2130820.213082775
13 May 20240.2088010.2502420.2087410.2134350.213435366
12 May 20240.2087020.2090950.2086940.2088010.2088011,231
11 May 20240.2411490.2412940.2087740.2087020.208702160
10 May 20240.2182120.2411520.2040000.2411490.2411491,310
09 May 20240.2378010.2378890.2182020.2182120.21821266
08 May 20240.2178660.2378460.2178860.2378010.23780181
07 May 20240.2181490.2179120.2178130.2178660.217866143
06 May 20240.2321830.2416840.2177860.2181490.218149393
05 May 20240.2179940.2322510.2178690.2321830.23218313
04 May 20240.2186380.2180690.2171650.2179940.217994118
03 May 20240.3028360.3029500.2069220.2186380.218638147
02 May 20240.2061100.3029170.2061820.3028360.3028365,645
01 May 20240.2052660.2522660.2059150.2061100.206110830
30 Apr 20240.2334360.2519320.2050880.2052660.2052661,976
29 Apr 20240.2335630.2786280.2334970.2334360.233436115
28 Apr 20240.3272300.3273580.2229400.2335630.233563497
27 Apr 202454.698887381.2360840.2136500.3272300.327230248
26 Apr 2024599.328186669.22009350.99889454.69888754.698887970,962
25 Apr 202424.186035599.32818623.731258599.328186599.328186519,462
24 Apr 202433.655460165.43859923.81992324.18603524.186035253,535
23 Apr 20240.67799533.8369260.67049033.65546033.655460241,191
22 Apr 202442.781693353.9430540.3115870.6779950.677995332,413
21 Apr 202425.08313943.09651216.34197442.78169342.78169353,584
20 Apr 202449.38667353.31578421.36861025.08313925.08313953,271
19 Apr 202436.579567130.05859434.57330349.38667349.38667354,591
18 Apr 20246.67067354.7355776.64112236.57956736.57956754,212
17 Apr 20246.6738407.2183013.4902546.6706736.67067352,581
16 Apr 20240.14577027.1530930.1454796.6738406.67384052,910
15 Apr 20240.2442350.2442840.1457450.1457700.145770285
14 Apr 20240.2158920.2445640.2157230.2442350.2442351,304
13 Apr 20240.2144810.2351900.2159620.2158920.215892171
12 Apr 20240.2187830.2331070.2147450.2144810.21448162
11 Apr 20240.2209340.2325560.2161910.2187830.218783459
10 Apr 20240.2209610.2298770.2209130.2209340.220934175
09 Apr 20240.1938970.2309850.1938640.2209610.220961150
08 Apr 20240.2329040.2330160.1935060.1938970.193897842
07 Apr 20240.2306280.2329560.2213290.2329040.232904348
06 Apr 20240.1825330.2307200.1824020.2306280.230628584
05 Apr 20240.2280030.2366890.1824650.1825330.182533109
04 Apr 20240.2294670.2423190.2065320.2280030.22800323
03 Apr 20240.2329530.2369900.1615840.2294670.229467461
02 Apr 20240.1579780.2329620.1579780.2329530.2329531,231
01 Apr 20240.1665960.2351260.1579650.1579780.15797889
31 Mar 20240.1529700.2353710.1529280.1665960.166596178
30 Mar 20240.2353760.2356590.1529650.1529700.15297031
29 Mar 20240.2032630.2355710.1433830.2353760.235376960
28 Mar 20240.1430710.2414000.1430990.2032630.2032632,972
27 Mar 20240.1338270.1780470.1336920.1430710.143071499
26 Mar 20240.1156820.1801280.1156370.1338270.133827292
25 Mar 20240.1151580.1151350.1150380.1156820.115682153
24 Mar 20240.1151490.1713630.1150950.1151580.115158419
23 Mar 20240.1563230.2412810.1156400.1151490.115149280
22 Mar 20240.0960550.1778780.0960110.1563230.1563231,804
21 Mar 20240.0699530.1473880.0689590.0960550.096055806
20 Mar 20240.0418520.1354490.0418880.0699530.0699538,878
19 Mar 20240.0415020.0418840.0414750.0418520.04185210
18 Mar 20240.0725110.0725130.0348580.0415020.0415022,653
17 Mar 20240.0347910.0725550.0347510.0725110.0725119,860
16 Mar 20240.0560260.0560870.0347660.0347910.034791274
15 Mar 20240.0721650.0722380.0559520.0560260.05602627
14 Mar 20240.0557210.0722740.0557000.0721650.072165367
13 Mar 20240.0093260.0557260.0093240.0557210.05572190
12 Mar 20240.0721630.0721740.0092550.0093260.009326106
11 Mar 20240.0673630.0722710.0598670.0721630.07216343
10 Mar 20240.0412090.0680980.0355070.0673630.067363591
09 Mar 20240.0354430.0412630.0220030.0412090.04120960
08 Mar 20240.0355740.0413200.0353930.0354430.03544320
07 Mar 20240.0282690.0397720.0282700.0355740.03557447
06 Mar 20240.0451040.0451440.0282440.0282690.0282692
05 Mar 20240.0349620.0451270.0217620.0451040.0451045
04 Mar 20240.0460260.0460960.0349310.0349620.034962263
03 Mar 20240.0108900.0461650.0108830.0460260.046026370
02 Mar 20240.0367200.0369540.0108880.0108900.01089018
01 Mar 20240.0368320.0368380.0266380.0367200.03672086
29 Feb 20240.0367900.0368440.0367190.0368320.0368324
28 Feb 20240.0222800.0367790.0107330.0367900.0367904
27 Feb 20240.0179350.0339760.0119360.0222800.022280233
26 Feb 20240.0402340.0402550.0174520.0179350.01793521
25 Feb 20240.0124640.0431570.0092260.0402340.04023422
24 Feb 20240.0274750.0278410.0116820.0124640.01246493
23 Feb 20240.0273580.0275090.0188040.0274750.027475253
22 Feb 20240.0306570.0306740.0194070.0273580.027358124
21 Feb 20240.0284150.0325010.0257950.0306570.0306575,755
20 Feb 20240.0298080.0320050.0195060.0284150.02841517,490
19 Feb 20240.0291070.0324730.0290180.0298080.02980820,056
18 Feb 20240.0318800.0324830.0287850.0291070.02910719,873
17 Feb 20240.0319190.0324950.0307730.0318800.03188020,959
16 Feb 20240.0317710.0323320.0309200.0319190.0319199,368
15 Feb 20240.0314830.0326660.0309560.0317710.03177118,746
14 Feb 20240.0311770.0325010.0307480.0314830.03148320,643
13 Feb 20240.0319910.0325060.0307530.0311770.03117720,791
12 Feb 20240.0320860.0324850.0307160.0319910.03199119,123
11 Feb 20240.0312800.0325060.0307240.0320860.03208619,769
10 Feb 20240.0321610.0342250.0311330.0312800.03128019,717
09 Feb 20240.0312190.0324880.0306580.0321610.03216119,601
08 Feb 20240.0323320.0324800.0306490.0312190.03121919,167
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...