Singapore markets close in 3 hours 58 minutes

Prostarter USD (PROT-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.023647-0.001331 (-5.33%)
As of 04:59AM UTC. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20240.0236450.0236670.0236410.0236470.023647184
25 Jun 2024------
24 Jun 20240.0065760.0249790.0065740.0249750.02497596
23 Jun 20240.0090070.0090120.0065740.0065760.00657694
22 Jun 20240.0090050.0090120.0090030.0090070.00900737
21 Jun 20240.0090040.0090130.0090010.0090050.00900537
20 Jun 20240.0090070.0090130.0090010.0090040.00900437
19 Jun 20240.0090050.0090130.0090040.0090070.00900737
18 Jun 20240.0090070.0090240.0090040.0090050.00900537
17 Jun 20240.0090040.0090100.0090010.0090070.00900737
16 Jun 20240.0090050.0090100.0090010.0090040.00900437
15 Jun 20240.0090050.0090100.0090030.0090050.00900537
14 Jun 20240.0090060.0090120.0090010.0090050.00900537
13 Jun 20240.0090080.0090120.0090050.0090060.00900637
12 Jun 20240.0090090.0090140.0090050.0090080.00900837
11 Jun 20240.0090050.0090110.0090000.0090090.00900938
10 Jun 20240.0090090.0090120.0090050.0090050.00900537
09 Jun 20240.0075590.0090120.0075590.0090090.00900938
08 Jun 20240.0139040.0139110.0075560.0075590.00755937
07 Jun 20240.0249700.0249850.0139000.0139040.0139042
06 Jun 20240.0249840.0249910.0249670.0249700.024970112
05 Jun 20240.0249820.0249910.0249680.0249840.024984112
04 Jun 20240.0247350.0249890.0051580.0249820.024982112
03 Jun 20240.0068870.0247500.0068830.0247350.024735235
02 Jun 20240.0068850.0068890.0068840.0068870.006887281
01 Jun 20240.0068830.0068880.0068820.0068850.006885281
31 May 20240.0068880.0068910.0068800.0068830.006883281
30 May 20240.0068810.0068940.0068810.0068880.006888281
29 May 20240.0037360.0071830.0030570.0068810.006881281
28 May 20240.0037370.0037410.0037350.0037360.0037361
27 May 20240.0037380.0037400.0037360.0037370.0037371
26 May 20240.0037400.0037410.0037380.0037380.0037381
25 May 20240.0037390.0037410.0037380.0037400.0037401
24 May 20240.0037380.0037430.0037370.0037390.0037391
23 May 20240.0037380.0037420.0037350.0037380.0037381
22 May 20240.0037400.0037420.0037380.0037380.0037381
21 May 20240.0037410.0037410.0037370.0037400.0037401
20 May 20240.0037390.0037440.0037390.0037410.0037411
19 May 20240.0037410.0037440.0037390.0037390.0037391
18 May 20240.0037420.0037440.0037400.0037410.0037411
17 May 20240.0037400.0037450.0037400.0037420.0037421
16 May 20240.0037420.0037440.0037390.0037400.0037401
15 May 20240.0037390.0037450.0037380.0037420.0037421
14 May 20240.0037390.0037440.0037370.0037390.0037391
13 May 20240.0037380.0037430.0037380.0037390.0037391
12 May 20240.0037390.0037410.0037380.0037380.0037381
11 May 20240.0037390.0037410.0037380.0037390.0037391
10 May 20240.0037400.0037430.0037380.0037390.0037391
09 May 20240.0037380.0037410.0037380.0037400.0037401
08 May 20240.0037410.0037430.0037380.0037380.0037381
07 May 20240.0037400.0037440.0037390.0037410.0037411
06 May 20240.0046020.0046060.0037390.0037400.0037401
05 May 20240.0046010.0046050.0046000.0046020.0046025
04 May 20240.0046030.0046050.0046000.0046010.0046015
03 May 20240.0046000.0046050.0045990.0046030.0046035
02 May 20240.0045940.0046060.0045930.0046000.0046005
01 May 20240.0045960.0046050.0045920.0045940.0045945
30 Apr 20240.0045990.0046030.0045930.0045960.0045965
29 Apr 20240.0045990.0046050.0045970.0045990.0045995
28 Apr 20240.0045970.0046020.0045960.0045990.0045995
27 Apr 20240.0045990.0046020.0045960.0045970.0045975
26 Apr 20240.0045990.0046030.0045980.0045990.0045995
25 Apr 20240.0045990.0046040.0045970.0045990.0045995
24 Apr 20240.0046010.0046030.0045950.0045990.0045995
23 Apr 20240.0046020.0046050.0046000.0046010.0046015
22 Apr 20240.0046020.0046050.0045990.0046020.0046025
21 Apr 20240.0046020.0046050.0046000.0046020.0046025
20 Apr 20240.0046020.0046040.0046000.0046020.0046025
19 Apr 20240.0046020.0046060.0045990.0046020.0046025
18 Apr 20240.0046010.0046040.0045990.0046020.0046025
17 Apr 20240.0046020.0046060.0045990.0046010.0046015
16 Apr 20240.0046010.0046070.0046000.0046020.0046025
15 Apr 20240.0046060.0046070.0046000.0046010.0046015
14 Apr 20240.0046050.0046070.0046000.0046060.0046065
13 Apr 20240.0046020.0046140.0045980.0046050.0046055
12 Apr 20240.0046020.0046040.0045950.0046020.0046025
11 Apr 20240.0046000.0046030.0045980.0046020.0046025
10 Apr 20240.0045980.0046030.0045970.0046000.0046005
09 Apr 20240.0046000.0046030.0045980.0045980.0045985
08 Apr 20240.0046000.0046030.0045970.0046000.0046005
07 Apr 20240.0046010.0046020.0045990.0046000.0046005
06 Apr 20240.0046020.0046030.0046000.0046010.0046015
05 Apr 20240.0046010.0046040.0045980.0046020.0046025
04 Apr 20240.0046010.0046030.0045980.0046010.0046015
03 Apr 20240.0046010.0046040.0045990.0046010.0046015
02 Apr 20240.0046020.0046050.0045960.0046010.0046015
01 Apr 20240.0046010.0046060.0045990.0046020.0046025
31 Mar 20240.0046030.0046040.0045990.0046010.0046015
30 Mar 20240.0046020.0046040.0046010.0046030.0046035
29 Mar 20240.0046000.0046030.0045980.0046020.0046025
28 Mar 20240.0048900.0048900.0045960.0046000.0046005
27 Mar 20240.0048900.0048910.0048860.0048900.0048908
26 Mar 20240.0048910.0048920.0048880.0048900.0048908
25 Mar 20240.0048910.0048950.0048890.0048910.0048918
24 Mar 20240.0038410.0048920.0038390.0048910.0048918
23 Mar 20240.0038410.0038420.0038390.0038410.00384111
22 Mar 20240.0039400.0039430.0038370.0038410.00384111
21 Mar 20240.0039420.0039440.0039380.0039400.0039406
20 Mar 20240.0039390.0049140.0039360.0039420.0039426
19 Mar 20240.0038000.0039440.0037960.0039390.0039392
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...