Proteo DeFi Historical Data

PROTEO Page 4
Download
Date Close Price change Market cap Trading volume
Dec 5, 2024 $ 0.195
-4.04%
$ 555,022 $ 187,309
Dec 4, 2024 $ 0.203
+0.05%
$ 577,531 $ 187,222
Dec 3, 2024 $ 0.203
+8.90%
$ 578,956 $ 199,048
Dec 2, 2024 $ 0.187
+5.19%
$ 531,659 $ 205,033
Dec 1, 2024 $ 0.177
+0.68%
$ 504,877 $ 215,680
Nov 30, 2024 $ 0.187
+8.02%
$ 533,653 $ 168,863
Nov 29, 2024 $ 0.167
+3.22%
$ 475,815 $ 161,597
Nov 28, 2024 $ 0.161
-2.95%
$ 459,859 $ 35,006
Nov 27, 2024 $ 0.166
+7.15%
$ 474,105 $ 70,331
Nov 26, 2024 $ 0.155
+0.39%
$ 442,194 $ 55,991
Nov 25, 2024 $ 0.155
-5.32%
$ 441,055 $ 61,047
Nov 24, 2024 $ 0.164
+6.93%
$ 465,273 $ 67,350
Nov 23, 2024 $ 0.153
+3.88%
$ 435,071 $ 54,671
Nov 22, 2024 $ 0.147
+7.46%
$ 418,831 $ 64,815
Nov 21, 2024 $ 0.137
+4.19%
$ 389,769 $ 65,054
Nov 20, 2024 $ 0.131
-6.08%
$ 374,099 $ 55,435
Nov 19, 2024 $ 0.14
+3.94%
$ 398,032 $ 65,013
Nov 18, 2024 $ 0.134
+6.34%
$ 382,361 $ 61,903
Nov 17, 2024 $ 0.126
-6.73%
$ 359,283 $ 58,370
Nov 16, 2024 $ 0.135
+10.99%
$ 385,496 $ 62,280
Nov 15, 2024 $ 0.122
+0.16%
$ 347,316 $ 63,067
Nov 14, 2024 $ 0.122
-1.22%
$ 346,462 $ 61,737
Nov 13, 2024 $ 0.123
-6.25%
$ 350,450 $ 60,009
Nov 12, 2024 $ 0.131
-0.08%
$ 374,099 $ 53,405
Nov 11, 2024 $ 0.131
+8.42%
$ 374,384 $ 62,318
Nov 10, 2024 $ 0.121
+2.19%
$ 345,322 $ 70,274
Nov 9, 2024 $ 0.118
+2.51%
$ 337,629 $ 68,959
Nov 8, 2024 $ 0.116
+3.48%
$ 330,506 $ 60,108
Nov 7, 2024 $ 0.112
+3.99%
$ 319,394 $ 58,159
Nov 6, 2024 $ 0.108
+5.89%
$ 307,428 $ 65,335
Nov 5, 2024 $ 0.101
+11.07%
$ 288,623 $ 46,318
Nov 4, 2024 $ 0.091
-1.52%
$ 259,276 $ 73,813
Nov 3, 2024 $ 0.092
-1.71%
$ 262,126 $ 63,187
Nov 2, 2024 $ 0.0936
-0.32%
$ 266,684 $ 61,432
Nov 1, 2024 $ 0.094
-0.95%
$ 267,824 $ 54,966
Oct 31, 2024 $ 0.0949
-3.46%
$ 270,388 $ 58,437
Oct 30, 2024 $ 0.0985
-4.09%
$ 280,645 $ 70,953
Oct 29, 2024 $ 0.103
+2.19%
$ 292,327 $ 69,488
Oct 28, 2024 $ 0.1
+1.21%
$ 286,059 $ 72,643
Oct 27, 2024 $ 0.0993
-1.39%
$ 282,925 $ 70,818
Oct 26, 2024 $ 0.1
-3.28%
$ 285,774 $ 71,850
Oct 25, 2024 $ 0.103
-7.26%
$ 294,606 $ 67,253
Oct 24, 2024 $ 0.111
+2.21%
$ 316,545 $ 66,029
Oct 23, 2024 $ 0.108
+0.65%
$ 307,998 $ 77,849
Oct 22, 2024 $ 0.107
+6.67%
$ 305,433 $ 69,794
Oct 21, 2024 $ 0.101
-2.71%
$ 286,629 $ 72,596
Oct 20, 2024 $ 0.104
+2.07%
$ 295,176 $ 68,760
Oct 19, 2024 $ 0.101
+1.91%
$ 288,908 $ 65,126
Oct 18, 2024 $ 0.0995
+6.65%
$ 283,495 $ 71,243
Oct 17, 2024 $ 0.0932
-0.85%
$ 265,545 $ 76,875