The Protocol Historical Data - THEEUST | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
The Protocol (Cryptocurrency:THEEUST)
The Protocol (Cryptocurrency:THEEUST) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
The Protocol	THEEUST	Crypto	0	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00000400	-1.53%	0.000257	0.000255	0.000259

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000261	0.000263	0.000255	0.000261	0.000169 - 0.00237

Exchange	Last Trade	Size	Trade Price	Currency
GATE	15:56:32	80,633.95	0.000257	UST

Price x Volume	Volume	Base Symbol	Related Pairs
2,036.91	7,890,309.71	THEE

THEEUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000317	0.000425	0.000222	21,625,734.74	-0.00006	-18.93%
1 Month	0.000461	0.001932	0.000169	21,407,366.47	-0.000204	-44.25%
3 Months	0.001097	0.001932	0.000169	18,804,179.10	-0.00084	-76.57%
6 Months	0.000534	0.00237	0.000169	19,606,119.79	-0.000277	-51.87%
1 Year	0.000542	0.00237	0.000169	24,780,136.26	-0.000285	-52.58%
3 Years	0.011	0.016899	0.000169	21,717,262.83	-0.010743	-97.66%
5 Years	0.011	0.016899	0.000169	21,717,262.83	-0.010743	-97.66%

THEEUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
13 May 2024	0.000261	0.000012	4.82%	0.000249	0.000425	0.000241	33,815,576.00
12 May 2024	0.000249	0.00000200	0.81%	0.000247	0.000279	0.000237	5,090,895.00
11 May 2024	0.000247	-0.000042	-14.53%	0.000289	0.000289	0.000222	22,017,619.00
10 May 2024	0.000289	0.000037	14.68%	0.000252	0.000294	0.000238	18,088,810.00
09 May 2024	0.000252	0.00000200	0.80%	0.00025	0.000271	0.000232	26,026,254.00
08 May 2024	0.00025	-0.000033	-11.66%	0.000283	0.000284	0.000235	29,183,380.00
07 May 2024	0.000283	-0.000034	-10.73%	0.000317	0.00035	0.000278	17,157,605.00
06 May 2024	0.000317	0.00000500	1.60%	0.000312	0.000435	0.000293	18,661,176.00
05 May 2024	0.000312	0.000028	9.86%	0.000284	0.000312	0.000284	9,731,945.00
04 May 2024	0.000284	0.00000700	2.53%	0.000277	0.000312	0.000277	8,449,503.00
03 May 2024	0.000277	-0.000043	-13.44%	0.00032	0.00039	0.000259	16,082,983.00
02 May 2024	0.00032	0.000028	9.59%	0.000292	0.000324	0.000169	15,677,535.00
01 May 2024	0.000292	-0.000055	-15.85%	0.000347	0.000353	0.000289	17,135,351.00
30 Apr 2024	0.000347	0.00	0.00%	0.001876	0.001932	0.000301	24,077,599.00
29 Apr 2024	0.000347	0.000014	4.20%	0.000333	0.00038	0.000306	20,085,052.00
28 Apr 2024	0.000333	-0.00000900	-2.63%	0.000342	0.00039	0.0003	14,473,969.00
27 Apr 2024	0.000342	0.00	0.00%	0.000342	0.000391	0.000316	11,215,390.00
26 Apr 2024	0.000342	-0.000022	-6.04%	0.000364	0.000364	0.000278	7,879,115.00
25 Apr 2024	0.000364	0.000027	8.01%	0.000337	0.000391	0.000319	8,328,845.00
24 Apr 2024	0.000337	-0.00000700	-2.03%	0.000344	0.00159	0.000312	12,455,672.00
23 Apr 2024	0.000344	-0.000024	-6.52%	0.001876	0.001932	0.000322	28,066,965.00
22 Apr 2024	0.000368	-0.000035	-8.68%	0.000403	0.000565	0.000348	33,151,546.00
21 Apr 2024	0.000403	-0.000099	-19.72%	0.000502	0.00053	0.0003	87,528,647.00
20 Apr 2024	0.000502	0.000059	13.32%	0.000443	0.0007	0.000443	58,787,138.00
19 Apr 2024	0.000443	0.000028	6.75%	0.000415	0.000599	0.000389	2,838,574.00
18 Apr 2024	0.000415	0.00000300	0.73%	0.000412	0.000432	0.000382	19,553,659.00
17 Apr 2024	0.000412	-0.000026	-5.94%	0.000438	0.000445	0.0004	24,413,270.00
16 Apr 2024	0.000438	0.00	0.00%	0.000461	0.000594	0.000418	9,432,176.00
15 Apr 2024	0.000438	-0.000066	-13.10%	0.000504	0.000504	0.000416	3,775,893.00
14 Apr 2024	0.000504	-0.000029	-5.44%	0.000508	0.000552	0.000417	1,447,949.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions