Beyond Protocol Historical Data - BPPPPUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
Beyond Protocol (Cryptocurrency:BPPPPUST)
Beyond Protocol (Cryptocurrency:BPPPPUST) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Beyond Protocol	BPPPPUST	Crypto	0	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.0002	14.95%	0.001538	0.001538	0.001627

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.001338	0.001648	0.001338	0.001338	0.00022 - 0.2763

Exchange	Last Trade	Size	Trade Price	Currency
GATE	03:52:01	962.00	0.001538	UST

Price x Volume	Volume	Base Symbol	Related Pairs
1,078.78	750,067.12	BPPPP

BPPPPUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.001372	0.00175	0.001	9,370,895.12	0.000166	12.10%
1 Month	0.001068	0.00175	0.001	10,916,722.65	0.00047	44.01%
3 Months	0.000673	0.2763	0.000563	17,137,303.54	0.000865	128.53%
6 Months	0.000477	0.2763	0.00039	23,546,784.39	0.001061	222.43%
1 Year	0.00209	0.2763	0.00022	22,418,174.54	-0.000552	-26.41%
3 Years	41.90	48.67	0.00022	10,150,156.38	-41.90	-100.00%
5 Years	41.90	48.67	0.00022	10,150,156.38	-41.90	-100.00%

BPPPPUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 11 2024	0.001338	0.000062	4.86%	0.001276	0.001628	0.00127	3,917,158.00
May 10 2024	0.001276	0.00006	4.93%	0.001216	0.0017	0.00111	7,272,656.00
May 09 2024	0.001216	0.000064	5.56%	0.001152	0.00175	0.001	9,518,659.00
May 08 2024	0.001152	0.000016	1.41%	0.001136	0.001386	0.001132	7,691,693.00
May 07 2024	0.001136	0.00000400	0.35%	0.001132	0.001156	0.0011	11,454,733.00
May 06 2024	0.001132	-0.000169	-12.99%	0.001298	0.001313	0.001115	15,169,716.00
May 05 2024	0.001301	-0.00007	-5.11%	0.001372	0.0014	0.001112	10,571,647.00
May 04 2024	0.001371	0.000048	3.63%	0.001316	0.001396	0.001268	7,403,735.00
May 03 2024	0.001323	-0.000037	-2.72%	0.001357	0.001361	0.001303	10,340,640.00
May 02 2024	0.00136	0.000168	14.09%	0.001189	0.001396	0.001189	10,892,310.00
May 01 2024	0.001192	-0.000025	-2.05%	0.001217	0.001221	0.00107	12,107,469.00
Apr 30 2024	0.001217	-0.000092	-7.03%	0.00131	0.001316	0.001171	11,172,651.00
Apr 29 2024	0.001309	-0.00000100	-0.08%	0.001314	0.001316	0.001304	17,509,009.00
Apr 28 2024	0.00131	-0.000019	-1.43%	0.001329	0.001344	0.001295	10,159,385.00
Apr 27 2024	0.001329	0.000041	3.18%	0.001288	0.001339	0.001261	10,759,992.00
Apr 26 2024	0.001288	-0.000078	-5.71%	0.001366	0.001375	0.001275	10,069,629.00
Apr 25 2024	0.001366	0.000048	3.64%	0.001318	0.001456	0.0013	9,730,547.00
Apr 24 2024	0.001318	0.000084	6.81%	0.001234	0.001478	0.001234	8,728,239.00
Apr 23 2024	0.001234	0.000071	6.10%	0.001165	0.001266	0.001149	10,979,543.00
Apr 22 2024	0.001163	0.000089	8.29%	0.001038	0.001298	0.001	17,296,441.00
Apr 21 2024	0.001074	-0.000108	-9.14%	0.001186	0.001193	0.001054	10,722,472.00
Apr 20 2024	0.001182	-0.000043	-3.51%	0.001225	0.001298	0.001177	10,873,198.00
Apr 19 2024	0.001225	0.000025	2.08%	0.0012	0.001261	0.00117	10,718,377.00
Apr 18 2024	0.0012	-0.000048	-3.85%	0.001248	0.001264	0.001191	8,711,238.00
Apr 17 2024	0.001248	-0.000115	-8.44%	0.001363	0.00139	0.00119	8,107,126.00
Apr 16 2024	0.001363	-0.00000800	-0.58%	0.001371	0.0014	0.001331	11,097,497.00
Apr 15 2024	0.001371	0.000047	3.55%	0.001324	0.001429	0.001206	19,461,246.00
Apr 14 2024	0.001324	0.000256	23.97%	0.001068	0.001332	0.001067	13,231,214.00
Apr 13 2024	0.001068	-0.000046	-4.13%	0.001117	0.00133	0.001066	12,304,778.00
Apr 12 2024	0.001114	-0.000237	-17.54%	0.001355	0.00175	0.001107	7,267,893.00

See More Historical Prices »

Beyond Protocol

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