Proton Historical Data - XPRUST | 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
Proton (Cryptocurrency:XPRUST)
Proton (Cryptocurrency:XPRUST) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Proton	XPRUST	Crypto	17,251,284	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00000200	0.18%	0.001116	0.001116	0.001124

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.001114	0.001128	0.001102	0.001114	0.000543 - 0.002679

Exchange	Last Trade	Size	Trade Price	Currency
OKEX	19:28:21	34,238.93	0.001118	UST

Price x Volume	Volume	Base Symbol	Related Pairs
62,829.85	56,349,253.79	XPR	XPREUR	XPRGBP	XPRBTC

XPRUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.001123	0.001229	0.001092	150,841,604.84	-0.00000700	-0.62%
1 Month	0.001247	0.00134	0.000687	151,188,513.44	-0.000131	-10.51%
3 Months	0.001616	0.002679	0.000687	203,246,020.49	-0.0005	-30.94%
6 Months	0.000911	0.002679	0.000687	232,720,673.03	0.000205	22.50%
1 Year	0.001003	0.002679	0.000543	232,029,678.80	0.000113	11.27%
3 Years	0.006302	0.627941	0.000543	193,379,575.86	-0.005186	-82.29%
5 Years	0.006067	0.627941	0.000543	181,700,449.24	-0.004951	-81.61%

XPRUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
25 May 2024	0.001113	0.00000700	0.63%	0.001107	0.001131	0.001092	125,807,110.00
24 May 2024	0.001106	-0.000044	-3.83%	0.001152	0.001164	0.001094	129,933,027.00
23 May 2024	0.00115	-0.000013	-1.12%	0.001171	0.001216	0.00114	118,463,113.00
22 May 2024	0.001163	-0.000028	-2.35%	0.001191	0.001217	0.00114	145,997,726.00
21 May 2024	0.001191	0.000042	3.66%	0.001141	0.0012	0.001107	236,391,359.00
20 May 2024	0.001149	-0.000012	-1.03%	0.001163	0.001182	0.001115	136,089,405.00
19 May 2024	0.001161	0.000041	3.66%	0.001123	0.001229	0.001119	163,209,491.00
18 May 2024	0.00112	0.000028	2.56%	0.001096	0.001153	0.001077	160,056,926.00
17 May 2024	0.001092	-0.000024	-2.15%	0.001117	0.001124	0.001069	149,591,789.00
16 May 2024	0.001116	0.000061	5.78%	0.001057	0.00112	0.001039	138,192,124.00
15 May 2024	0.001055	-0.000063	-5.64%	0.001118	0.001118	0.001033	135,481,134.00
14 May 2024	0.001118	0.000017	1.54%	0.001057	0.001146	0.001042	133,539,482.00
13 May 2024	0.001101	-0.000044	-3.84%	0.001147	0.00115	0.001086	144,526,940.00
12 May 2024	0.001145	0.000011	0.97%	0.001132	0.001155	0.001118	123,567,782.00
11 May 2024	0.001134	-0.000079	-6.51%	0.001211	0.00123	0.001119	160,869,807.00
10 May 2024	0.001213	0.00000100	0.08%	0.00121	0.001279	0.001173	148,795,556.00
09 May 2024	0.001212	0.000077	6.78%	0.001123	0.00134	0.001111	262,051,654.00
08 May 2024	0.001135	0.000072	6.77%	0.001058	0.00116	0.001053	161,845,851.00
07 May 2024	0.001063	-0.000042	-3.80%	0.001111	0.001116	0.001056	90,661,990.00
06 May 2024	0.001105	0.000019	1.75%	0.001085	0.001109	0.001059	130,999,039.00
05 May 2024	0.001086	-0.000023	-2.07%	0.001109	0.001122	0.001044	157,987,626.00
04 May 2024	0.001109	0.000043	4.03%	0.001073	0.001118	0.001005	144,513,158.00
03 May 2024	0.001066	0.000047	4.61%	0.00102	0.001131	0.001014	166,726,450.00
02 May 2024	0.001019	-0.000031	-2.95%	0.001051	0.001058	0.000949	163,977,850.00
01 May 2024	0.00105	-0.000098	-8.54%	0.001145	0.001168	0.001017	141,263,826.00
30 Apr 2024	0.001148	-0.000026	-2.21%	0.001141	0.001185	0.000687	155,162,183.00
29 Apr 2024	0.001174	-0.000042	-3.45%	0.001216	0.001283	0.00116	166,371,866.00
28 Apr 2024	0.001216	-0.000034	-2.72%	0.001247	0.001254	0.001181	141,204,098.00
27 Apr 2024	0.00125	-0.000032	-2.50%	0.001282	0.001296	0.001221	139,418,050.00
26 Apr 2024	0.001282	-0.00000200	-0.16%	0.001287	0.001342	0.001253	124,823,317.00

Vaisala OY (PK)

Caltagirone Editore

Benchmark Apartments and...

Region of Brussels Capit...

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