Protoshares Historical Data

PTS Page 2
Download
Date Close Price change Market cap Trading volume
Feb 26 $ 0.0129
-18.87%
$ -- $ 73,990
Feb 19 $ 0.0137
-35.99%
$ -- $ 74,935
Feb 12 $ 0.0224
-10.37%
$ -- $ 65,181
Feb 5 $ 0.0312
+147.69%
$ -- $ 56,461
Jan 29 $ 0.0134
-30.97%
$ -- $ 71,285
Jan 22 $ 0.0224
-22.00%
$ -- $ 78,920
Jan 15 $ 0.0358
+0.21%
$ -- $ 35,751
Jan 1 $ 0.012
+5.51%
$ -- $ 33,434
Dec 11 $ 0.0128
-14.33%
$ -- $ 100,961
Dec 4 $ 0.0178
+25.16%
$ -- $ 94,244
Nov 27 $ 0.0123
-70.68%
$ -- $ 70,669
Nov 20 $ 0.0469
-18.55%
$ -- $ 57,106
Nov 13 $ 0.0584
+6.53%
$ -- $ 49,081
Nov 6 $ 0.0592
+9.51%
$ -- $ 50,079
Oct 30 $ 0.0532
-13.15%
$ -- $ 46,228
Oct 23 $ 0.0612
-7.83%
$ -- $ 40,519
Oct 16 $ 0.071
+1.51%
$ -- $ 28,547
Oct 2 $ 8.33
+0.00%
$ -- $ 4,317
Aug 14 $ 0.0000687
-94.12%
$ -- $ 25,732
Aug 7 $ 0.0011
+19.43%
$ -- $ 25,194
Jul 31 $ 0.000873
+12.09%
$ -- $ 20,534
Jul 24 $ 0.000747
+0.12%
$ -- $ 18,904
Jul 17 $ 0.000744
+23.43%
$ -- $ 17,970
Jul 10 $ 0.000517
-18.34%
$ -- $ 15,557
Jul 3 $ 0.000678
-2.38%
$ -- $ 18,022
Jun 26 $ 0.000685
+3.70%
$ -- $ 17,608
Jun 19 $ 0.000686
-2.87%
$ -- $ 18,614
Jun 12 $ 0.000686
-4.41%
$ -- $ 17,983
Jun 5 $ 0.000803
+9.93%
$ -- $ 19,751
May 29 $ 0.000682
+10.80%
$ -- $ 16,749
May 22 $ 0.000591
+3.03%
$ -- $ 15,636
May 15 $ 0.000552
+19.61%
$ -- $ 13,167
May 8 $ 0.000479
+6.50%
$ -- $ 12,156
May 1 $ 0.00042
+9.78%
$ -- $ 10,472
Apr 24 $ 0.000365
+8.31%
$ -- $ 9,150
Apr 17 $ 0.000337
+4.62%
$ -- $ 8,593
Apr 10 $ 0.000318
-2.49%
$ -- $ 8,347
Apr 3 $ 0.000325
+4.97%
$ -- $ 8,184
Mar 27 $ 0.000296
+5.00%
$ -- $ 7,432
Mar 20 $ 0.000262
-7.46%
$ -- $ 7,124
Mar 13 $ 0.000276
-17.41%
$ -- $ 7,973
Mar 6 $ 0.000331
-4.06%
$ -- $ 8,365
Feb 27 $ 0.000343
+6.92%
$ -- $ 8,675
Feb 20 $ 0.000316
+8.73%
$ -- $ 7,986
Feb 13 $ 0.000283
+5.40%
$ -- $ 7,194
Feb 6 $ 0.000269
-2.75%
$ -- $ 7,111
Jan 30 $ 0.000274
+10.34%
$ -- $ 6,934
Jan 23 $ 0.000247
-0.76%
$ -- $ 6,376
Jan 16 $ 0.000248
+11.06%
$ -- $ 6,226
Jan 9 $ 0.000222
-8.73%
$ -- $ 5,865