Protoshares Historical Data

PTS Page 2
Download
Date Close Price change Market cap Trading volume
Dec 26, 2018 $ 0.00306
+61.25%
$ 6,128 $ 55
Dec 25, 2018 $ 0.0019
-37.10%
$ 3,795 $ 13
Dec 23, 2018 $ 0.00365
+7.53%
$ 7,301 $ 2,474
Dec 22, 2018 $ 0.00339
-13.49%
$ 6,786 $ 2,258
Dec 21, 2018 $ 0.00312
+0.01%
$ 6,246 $ 1,083
Dec 20, 2018 $ 0.00307
+55.01%
$ 6,150 $ 735
Dec 19, 2018 $ 0.000992
+4.13%
$ 1,984 $ 24
Dec 17, 2018 $ 0.000919
+4.57%
$ 1,839 $ 43
Dec 10, 2018 $ 0.00118
-0.48%
$ 2,365 $ 1
Nov 8, 2018 $ 0.00139
+0.00%
$ -- $ 6,532
Nov 7, 2018 $ 0.00159
+0.00%
$ -- $ 6,438
Nov 6, 2018 $ 0.00192
+0.00%
$ -- $ 6,440
Nov 4, 2018 $ 0.00237
+0.00%
$ -- $ 6,372
Nov 3, 2018 $ 0.00236
+0.00%
$ -- $ 6,395
Nov 2, 2018 $ 0.00235
+0.00%
$ -- $ 6,347
Oct 31, 2018 $ 0.00271
+0.00%
$ -- $ 6,314
Oct 30, 2018 $ 0.0025
+0.00%
$ -- $ 6,403
Oct 28, 2018 $ 0.00271
+0.00%
$ -- $ 6,464
Oct 27, 2018 $ 0.00272
+0.00%
$ -- $ 6,463
Oct 26, 2018 $ 0.00389
+0.00%
$ -- $ 6,472
Oct 25, 2018 $ 0.00389
+0.00%
$ -- $ 6,497
Oct 24, 2018 $ 0.00335
+0.00%
$ -- $ 6,473
Oct 23, 2018 $ 0.00275
+0.00%
$ -- $ 6,493
Oct 22, 2018 $ 0.00301
+0.00%
$ -- $ 6,525
Oct 21, 2018 $ 0.00298
+0.00%
$ -- $ 6,478
Oct 20, 2018 $ 0.00282
+0.00%
$ -- $ 6,477
Oct 19, 2018 $ 0.0027
+0.00%
$ -- $ 6,544
Oct 18, 2018 $ 0.00311
+0.00%
$ -- $ 6,555
Oct 17, 2018 $ 0.00304
+0.00%
$ -- $ 6,603
Oct 16, 2018 $ 0.00246
+0.00%
$ -- $ 6,565
Oct 15, 2018 $ 0.00201
+0.00%
$ -- $ 6,304
Oct 14, 2018 $ 0.00204
+0.00%
$ -- $ 6,260
Oct 13, 2018 $ 0.00159
+0.00%
$ -- $ 6,262
Oct 12, 2018 $ 0.00128
+0.00%
$ -- $ 6,296
Oct 11, 2018 $ 0.000663
+0.00%
$ -- $ 6,566
Oct 10, 2018 $ 0.000694
+0.00%
$ -- $ 6,627
Oct 9, 2018 $ 0.000788
+0.00%
$ -- $ 6,626
Oct 7, 2018 $ 0.000796
+0.00%
$ -- $ 6,595
Oct 6, 2018 $ 0.000789
+0.00%
$ -- $ 6,578
Oct 4, 2018 $ 0.00105
+0.00%
$ -- $ 6,475
Oct 3, 2018 $ 0.000836
+0.00%
$ -- $ 6,570
Oct 2, 2018 $ 0.000821
+0.00%
$ -- $ 6,604
Oct 1, 2018 $ 0.000865
+0.00%
$ -- $ 6,610
Sep 30, 2018 $ 0.000878
+0.00%
$ -- $ 6,567
Sep 29, 2018 $ 0.00098
+0.00%
$ -- $ 6,672
Sep 28, 2018 $ 0.000912
+0.00%
$ -- $ 6,519
Sep 27, 2018 $ 0.000976
+0.00%
$ -- $ 6,475
Sep 26, 2018 $ 0.00081
+0.00%
$ -- $ 6,448
Sep 25, 2018 $ 0.000812
+0.00%
$ -- $ 6,649
Sep 24, 2018 $ 0.000918
+0.00%
$ -- $ 6,714