Proteo DeFi Historical Data

PROTEO Page 8
Download
Date Close Price change Market cap Trading volume
May 19, 2024 $ 0.186
-3.92%
$ 530,804 $ 146,696
May 18, 2024 $ 0.194
-0.87%
$ 551,888 $ 244,275
May 17, 2024 $ 0.195
+4.83%
$ 556,732 $ 75,267
May 16, 2024 $ 0.186
+1.53%
$ 531,089 $ 59,275
May 15, 2024 $ 0.184
+5.88%
$ 523,111 $ 178,483
May 14, 2024 $ 0.173
-2.14%
$ 494,335 $ 255,154
May 13, 2024 $ 0.177
-1.50%
$ 505,162 $ 234,120
May 12, 2024 $ 0.18
-5.62%
$ 512,000 $ 245,236
May 11, 2024 $ 0.19
-1.45%
$ 542,486 $ 221,216
May 10, 2024 $ 0.193
-1.02%
$ 551,034 $ 230,959
May 9, 2024 $ 0.195
+0.31%
$ 556,732 $ 262,487
May 8, 2024 $ 0.195
-2.26%
$ 555,307 $ 239,347
May 7, 2024 $ 0.2
+6.74%
$ 568,699 $ 233,978
May 6, 2024 $ 0.187
-3.11%
$ 533,084 $ 252,379
May 5, 2024 $ 0.193
+2.01%
$ 550,179 $ 122,774
May 4, 2024 $ 0.189
+1.28%
$ 539,352 $ 198,643
May 3, 2024 $ 0.187
+6.13%
$ 532,514 $ 226,042
May 2, 2024 $ 0.176
+5.51%
$ 501,743 $ 269,984
May 1, 2024 $ 0.167
+1.21%
$ 475,530 $ 237,495
Apr 30, 2024 $ 0.165
-3.28%
$ 470,686 $ 239,788
Apr 29, 2024 $ 0.171
-5.06%
$ 486,072 $ 250,747
Apr 28, 2024 $ 0.18
+0.56%
$ 512,000 $ 240,401
Apr 27, 2024 $ 0.179
-1.65%
$ 509,150 $ 245,750
Apr 26, 2024 $ 0.182
-1.36%
$ 517,698 $ 224,191
Apr 25, 2024 $ 0.184
+1.77%
$ 524,821 $ 234,641
Apr 24, 2024 $ 0.181
-3.62%
$ 515,704 $ 225,045
Apr 23, 2024 $ 0.188
-0.48%
$ 534,793 $ 225,324
Apr 22, 2024 $ 0.189
+2.44%
$ 537,642 $ 231,164
Apr 21, 2024 $ 0.184
-0.38%
$ 524,821 $ 208,532
Apr 20, 2024 $ 0.185
+6.38%
$ 527,100 $ 232,952
Apr 19, 2024 $ 0.174
+3.76%
$ 495,189 $ 225,411
Apr 18, 2024 $ 0.168
+2.26%
$ 477,524 $ 203,596
Apr 17, 2024 $ 0.164
+1.11%
$ 466,982 $ 177,609
Apr 16, 2024 $ 0.162
-0.25%
$ 461,854 $ 234,513
Apr 15, 2024 $ 0.162
-4.02%
$ 462,424 $ 174,382
Apr 14, 2024 $ 0.169
+13.11%
$ 481,798 $ 167,093
Apr 13, 2024 $ 0.149
-11.96%
$ 425,954 $ 206,657
Apr 12, 2024 $ 0.17
-14.64%
$ 483,508 $ 218,022
Apr 11, 2024 $ 0.199
-1.82%
$ 567,559 $ 226,451
Apr 10, 2024 $ 0.203
-1.79%
$ 578,386 $ 225,966
Apr 9, 2024 $ 0.207
-5.79%
$ 588,928 $ 233,109
Apr 8, 2024 $ 0.219
+4.23%
$ 625,113 $ 221,916
Apr 7, 2024 $ 0.21
-4.02%
$ 599,185 $ 225,556
Apr 6, 2024 $ 0.219
+0.27%
$ 624,258 $ 198,144
Apr 5, 2024 $ 0.218
-1.93%
$ 622,548 $ 211,313
Apr 4, 2024 $ 0.223
+0.72%
$ 635,085 $ 209,695
Apr 3, 2024 $ 0.222
-0.23%
$ 631,096 $ 219,100
Apr 2, 2024 $ 0.222
-7.11%
$ 632,520 $ 226,374
Apr 1, 2024 $ 0.239
-7.01%
$ 680,387 $ 191,678
Mar 31, 2024 $ 0.257
+2.48%
$ 731,387 $ 189,106