Purpose Coin Historical Data

HLP Page 18
Download
Date Close Price change Market cap Trading volume
Mar 6, 2019 $ 0.12
+1.71%
$ 1.2 million $ 36
Mar 5, 2019 $ 0.118
+3.62%
$ 1.18 million $ 17
Mar 4, 2019 $ 0.114
-1.93%
$ 1.14 million $ 11
Mar 3, 2019 $ 0.116
-1.08%
$ 1.16 million $ 3
Mar 2, 2019 $ 0.118
+0.54%
$ 1.18 million $ 7
Mar 1, 2019 $ 0.117
+0.49%
$ 1.17 million $ 2
Feb 28, 2019 $ 0.116
+3.98%
$ 1.16 million $ 91
Feb 27, 2019 $ 0.112
-1.26%
$ 1.12 million $ 35
Feb 26, 2019 $ 0.113
+5.70%
$ 1.13 million $ 44
Feb 25, 2019 $ 0.107
+4.25%
$ 1.07 million $ 145
Feb 24, 2019 $ 0.103
-9.38%
$ 1.03 million $ 1
Feb 23, 2019 $ 0.114
+9.74%
$ 1.14 million $ 146
Feb 22, 2019 $ 0.104
+6.61%
$ 1.04 million $ 136
Feb 21, 2019 $ 0.0971
+0.40%
$ 971,442 $ 95
Feb 20, 2019 $ 0.0968
+2.63%
$ 967,734 $ 4
Feb 19, 2019 $ 0.0943
+8.69%
$ 943,246 $ 145
Feb 18, 2019 $ 0.0868
+8.18%
$ 867,995 $ 123
Feb 17, 2019 $ 0.0785
+0.34%
$ 784,625 $ 65
Feb 16, 2019 $ 0.0782
+0.09%
$ 782,040 $ 70
Feb 15, 2019 $ 0.0781
-1.87%
$ 781,337 $ 39
Feb 14, 2019 $ 0.0796
+0.79%
$ 796,298 $ 56
Feb 13, 2019 $ 0.079
+1.45%
$ 790,321 $ 99
Feb 12, 2019 $ 0.0779
+2.34%
$ 779,028 $ 45
Feb 11, 2019 $ 0.0761
+3.50%
$ 761,117 $ 53
Feb 10, 2019 $ 0.0736
+1.34%
$ 735,672 $ 11
Feb 9, 2019 $ 0.0726
+1.56%
$ 726,117 $ 119
Feb 8, 2019 $ 0.0715
+7.85%
$ 715,346 $ 44
Feb 7, 2019 $ 0.066
-0.68%
$ 659,945 $ 33
Feb 6, 2019 $ 0.0665
+0.25%
$ 664,556 $ 33
Feb 5, 2019 $ 0.0663
+1.22%
$ 662,950 $ 75
Feb 4, 2019 $ 0.0655
+289.12%
$ 655,009 $ 174
Feb 3, 2019 $ 0.0168
-61.21%
$ 168,337 $ 6
Feb 2, 2019 $ 0.0434
-22.10%
$ 433,644 $ 15
Feb 1, 2019 $ 0.0557
-21.46%
$ 556,833 $ 6
Jan 31, 2019 $ 0.0709
+1.88%
$ 709,067 $ 22
Jan 30, 2019 $ 0.0696
-18.73%
$ 695,980 $ 64
Jan 29, 2019 $ 0.0857
-1.08%
$ 856,520 $ 73
Jan 28, 2019 $ 0.0866
-3.27%
$ 865,900 $ 104
Jan 27, 2019 $ 0.0895
-3.23%
$ 895,193 $ 173
Jan 26, 2019 $ 0.0925
+17.67%
$ 925,122 $ 231
Jan 25, 2019 $ 0.0786
-12.78%
$ 786,200 $ 0
Jan 24, 2019 $ 0.0902
-0.76%
$ 901,549 $ 80
Dec 18, 2018 $ 0.121
+0.51%
$ 1.21 million $ 973
Dec 17, 2018 $ 0.121
+10.49%
$ 1.21 million $ 1,124
Dec 16, 2018 $ 0.109
-1.20%
$ 1.09 million $ 388
Dec 15, 2018 $ 0.11
-1.21%
$ 1.1 million $ 469
Dec 14, 2018 $ 0.112
-2.24%
$ 1.12 million $ 853
Dec 13, 2018 $ 0.114
-3.11%
$ 1.14 million $ 712
Dec 12, 2018 $ 0.118
+2.94%
$ 1.18 million $ 2,259
Dec 11, 2018 $ 0.115
-3.10%
$ 1.15 million $ 208