Purpose Coin Historical Data

HLP Page 11
Download
Date Close Price change Market cap Trading volume
May 22, 2020 $ 0.183
-46.78%
$ 1.83 million $ 16
May 21, 2020 $ 0.345
-9.51%
$ 3.45 million $ 30
May 20, 2020 $ 0.381
+447.13%
$ 3.81 million $ 129
May 19, 2020 $ 0.0697
+1.58%
$ 696,764 $ 2
May 18, 2020 $ 0.0689
-0.05%
$ 688,609 $ 0
May 17, 2020 $ 0.0689
+1.56%
$ 688,912 $ 0
May 16, 2020 $ 0.0804
+0.42%
$ 803,792 $ 0
May 15, 2020 $ 0.08
-2.70%
$ 800,167 $ 0
May 9, 2020 $ 0.0682
-2.25%
$ 682,483 $ 0.01
May 8, 2020 $ 0.0698
-30.00%
$ 698,261 $ 4
May 7, 2020 $ 0.0998
+4.52%
$ 997,696 $ 5
May 2, 2020 $ 0.102
+0.58%
$ 1.02 million $ 1
May 1, 2020 $ 0.101
+1.59%
$ 1.01 million $ 1
Apr 28, 2020 $ 0.089
-0.52%
$ 890,027 $ 4
Apr 27, 2020 $ 0.0895
+1.46%
$ 894,628 $ 4
Apr 24, 2020 $ 0.0905
+0.99%
$ 904,836 $ 1
Apr 23, 2020 $ 0.0896
-7.43%
$ 895,827 $ 1
Apr 22, 2020 $ 0.0968
+3.77%
$ 967,525 $ 6
Apr 21, 2020 $ 0.0932
-12.22%
$ 932,380 $ 11
Apr 20, 2020 $ 0.106
-15.81%
$ 1.06 million $ 8
Apr 15, 2020 $ 0.152
-1.63%
$ 1.52 million $ 0
Apr 14, 2020 $ 0.155
+12.13%
$ 1.55 million $ 1
Apr 13, 2020 $ 0.141
-3.44%
$ 1.41 million $ 1
Apr 12, 2020 $ 0.147
+2.11%
$ 1.47 million $ 1
Apr 9, 2020 $ 0.132
-0.63%
$ 1.32 million $ 0
Apr 8, 2020 $ 0.133
+2.08%
$ 1.33 million $ 0
Apr 7, 2020 $ 0.13
+1.03%
$ 1.3 million $ 2
Apr 6, 2020 $ 0.177
+6.05%
$ 1.77 million $ 0
Apr 5, 2020 $ 0.167
+35.48%
$ 1.67 million $ 9
Apr 4, 2020 $ 0.123
+28.94%
$ 1.23 million $ 8
Apr 3, 2020 $ 0.0954
-0.87%
$ 954,180 $ 0.1
Apr 2, 2020 $ 0.0963
+10.85%
$ 962,985 $ 13
Apr 1, 2020 $ 0.0869
+38.83%
$ 868,950 $ 4
Mar 31, 2020 $ 0.0626
-17.98%
$ 626,237 $ 5
Mar 29, 2020 $ 0.0567
-0.63%
$ 566,850 $ 6
Mar 28, 2020 $ 0.057
-2.24%
$ 570,373 $ 6
Mar 27, 2020 $ 0.0583
-34.76%
$ 583,343 $ 10
Mar 26, 2020 $ 0.0894
+50.38%
$ 894,222 $ 13
Mar 25, 2020 $ 0.0595
-4.34%
$ 594,737 $ 0.01
Mar 24, 2020 $ 0.0622
+3.48%
$ 621,621 $ 1
Mar 23, 2020 $ 0.0601
+20.96%
$ 600,860 $ 0
Mar 22, 2020 $ 0.0497
-15.24%
$ 496,873 $ 3
Mar 21, 2020 $ 0.0634
-1.80%
$ 633,798 $ 1
Mar 20, 2020 $ 0.0645
+1.14%
$ 645,123 $ 1
Mar 19, 2020 $ 0.0638
+24.02%
$ 637,768 $ 11
Mar 18, 2020 $ 0.0514
+9.37%
$ 514,241 $ 3
Mar 17, 2020 $ 0.0472
+0.08%
$ 471,575 $ 6
Mar 16, 2020 $ 0.047
-7.17%
$ 470,473 $ 0
Mar 15, 2020 $ 0.0507
-0.16%
$ 507,076 $ 0
Mar 13, 2020 $ 0.0535
+16.68%
$ 534,900 $ 0