ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.31
-0.68%
US Tech 100
18,562.40
0.15%
S&P 500
5,365.03
0.23%
US Dollar vs CAD
1.37535
0.62%
Bitcoin
71,141.65
0.53%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Props Token (Cryptocurrency:PROPSUST)

  6. Props Token (Cryptocurrency:PROPSUST) Historical

PROPSUST Props Token

0.13817
0.00514 (3.86%)
11:10:46 - Realtime Data

PROPSUST Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 06 2024 0.13303 0.00626 4.94% 0.12677 0.1413 0.12624 649,674.00
Jun 05 2024 0.12677 0.00812 6.84% 0.009778 0.14175 0.008448 1,970,441.00
Jun 04 2024 0.11865 -0.00586 -4.71% 0.12451 0.12451 0.1157 641,598.00
Jun 03 2024 0.12451 0.00699 5.95% 0.12049 0.1281 0.11896 653,244.00
Jun 02 2024 0.11752 0.00304 2.66% 0.11448 0.1188 0.1131 747,629.00
Jun 01 2024 0.11448 -0.00253 -2.16% 0.11701 0.11741 0.1131 739,057.00
May 31 2024 0.11701 -0.00584 -4.75% 0.12285 0.1249 0.1162 714,794.00
May 30 2024 0.12285 -0.00865 -6.58% 0.13145 0.13232 0.12082 746,561.00
May 29 2024 0.1315 0.00543 4.31% 0.12607 0.14889 0.12533 721,136.00
May 28 2024 0.12607 -0.01059 -7.75% 0.13666 0.13674 0.12532 704,269.00
May 27 2024 0.13666 0.00454 3.44% 0.13123 0.13995 0.1259 1,929,162.00
May 26 2024 0.13212 0.01027 8.43% 0.12185 0.13242 0.1207 608,247.00
May 25 2024 0.12185 -0.00021 -0.17% 0.12206 0.12394 0.11899 677,785.00
May 24 2024 0.12206 -0.00046 -0.38% 0.12252 0.12745 0.11958 709,056.00
May 23 2024 0.12252 -0.00271 -2.16% 0.12523 0.12795 0.11745 654,278.00
May 22 2024 0.12523 0.00274 2.24% 0.12292 0.12795 0.11744 628,252.00
May 21 2024 0.12249 -0.00792 -6.07% 0.13041 0.1381 0.11403 611,010.00
May 20 2024 0.13041 0.01699 14.98% 0.11245 0.13041 0.105 1,958,496.00
May 19 2024 0.11342 -0.01663 -12.79% 0.13005 0.13005 0.11132 590,565.00
May 18 2024 0.13005 0.00 0.00% 0.13005 0.13397 0.12564 579,854.00
May 17 2024 0.13005 0.00095 0.74% 0.1291 0.1356 0.1282 627,836.00
May 16 2024 0.1291 -0.0106 -7.59% 0.1397 0.1425 0.1244 640,296.00
May 15 2024 0.1397 0.0131 10.35% 0.1266 0.1407 0.1217 714,214.00
May 14 2024 0.1266 -0.0056 -4.24% 0.1322 0.1343 0.1243 703,750.00
May 13 2024 0.1322 -0.0102 -7.16% 0.009778 0.1426 0.008448 1,885,459.00
May 12 2024 0.1424 -0.0056 -3.78% 0.148 0.149 0.1411 600,511.00
May 11 2024 0.148 0.0091 6.55% 0.1389 0.1491 0.1389 573,099.00
May 10 2024 0.1389 -0.0119 -7.89% 0.1508 0.1528 0.1385 517,953.00
May 09 2024 0.1508 0.0053 3.64% 0.1455 0.1543 0.141 517,195.00
May 08 2024 0.1455 -0.0206 -12.40% 0.1661 0.1666 0.1452 454,843.00
May 07 2024 0.1661 0.0207 14.24% 0.1454 0.1701 0.1427 383,956.00
May 06 2024 0.1454 0.008 5.82% 0.1383 0.1636 0.135 1,596,907.00
May 05 2024 0.1374 -0.0029 -2.07% 0.1399 0.1416 0.1341 558,338.00
May 04 2024 0.1403 0.0028 2.04% 0.1373 0.1739 0.1309 506,523.00
May 03 2024 0.1375 0.0238 20.93% 0.1136 0.1748 0.1131 546,958.00
May 02 2024 0.1137 -0.0058 -4.85% 0.1206 0.1248 0.1072 727,286.00
May 01 2024 0.1195 -0.0239 -16.67% 0.1434 0.146 0.1114 512,280.00
Apr 30 2024 0.1434 0.122236 577.57% 0.021164 0.1845 0.021164 212,721.00
Apr 29 2024 0.021164 0.00 0.00% 0.009778 0.021164 0.008448 1,430,985.00
Apr 28 2024 0.021164 0.00 0.00% 0.021164 0.021164 0.021164 0.00
Apr 27 2024 0.021164 0.00 0.00% 0.021164 0.021164 0.021164 0.00
Apr 26 2024 0.021164 0.00 0.00% 0.021164 0.021164 0.021164 0.00
Apr 25 2024 0.021164 0.00 0.00% 0.021164 0.021164 0.021164 0.00
Apr 24 2024 0.021164 0.00 0.00% 0.021164 0.021164 0.021164 0.00
Apr 23 2024 0.021164 0.00 0.00% 0.021164 0.021164 0.021164 0.00
Apr 22 2024 0.021164 0.00 0.00% 0.009778 0.021164 0.008448 1,430,985.00
Apr 21 2024 0.021164 0.00 0.00% 0.021164 0.021164 0.021164 0.00
Apr 20 2024 0.021164 0.00 0.00% 0.021164 0.021164 0.021164 0.00
Apr 19 2024 0.021164 0.00 0.00% 0.021164 0.021164 0.021164 11.00
Apr 18 2024 0.021164 0.00 0.00% 0.021164 0.021164 0.021164 0.00
Apr 17 2024 0.021164 0.00 0.00% 0.021164 0.021164 0.021164 0.00
Apr 16 2024 0.021164 0.000064 0.30% 0.0211 0.022965 0.020204 679,809.00
Apr 15 2024 0.0211 0.006309 42.65% 0.014791 0.028 0.014663 5,132,857.00
Apr 14 2024 0.014791 -0.001323 -8.21% 0.016114 0.020 0.0144 2,669,931.00
Apr 13 2024 0.016114 0.001099 7.32% 0.015015 0.016585 0.0144 1,721,253.00
Apr 12 2024 0.015015 -0.000849 -5.35% 0.015864 0.01785 0.0144 1,518,634.00
Apr 11 2024 0.015864 -0.001062 -6.27% 0.016926 0.017002 0.01492 1,267,588.00
Apr 10 2024 0.016926 0.002022 13.57% 0.014904 0.018 0.0144 2,175,815.00
Apr 09 2024 0.014904 -0.003455 -18.82% 0.018359 0.01855 0.0144 1,824,203.00
Apr 08 2024 0.018359 0.00308 20.16% 0.015383 0.01898 0.014966 2,674,497.00
Apr 07 2024 0.015279 0.000946 6.60% 0.014582 0.019 0.014256 2,731,954.00
Apr 06 2024 0.014333 0.001802 14.38% 0.01244 0.0155 0.01237 1,459,184.00
Apr 05 2024 0.012531 -0.00118 -8.61% 0.013711 0.013851 0.012016 1,389,808.00
Apr 04 2024 0.013711 0.001652 13.70% 0.012079 0.014998 0.011511 1,875,920.00
Apr 03 2024 0.012059 -0.000716 -5.60% 0.012597 0.01432 0.010881 3,537,582.00
Apr 02 2024 0.012775 0.001178 10.16% 0.011458 0.014664 0.010587 2,965,455.00
Apr 01 2024 0.011597 0.000174 1.52% 0.011502 0.013 0.010457 3,266,486.00
Mar 31 2024 0.011423 0.00089 8.45% 0.010533 0.012013 0.010 2,051,427.00
Mar 30 2024 0.010533 -0.00005 -0.47% 0.010095 0.012 0.00901 2,830,985.00
Mar 29 2024 0.010583 -0.002252 -17.55% 0.012835 0.01302 0.0095 4,087,848.00
Mar 28 2024 0.012835 -0.00107 -7.70% 0.013905 0.017 0.012671 3,593,318.00
Mar 27 2024 0.013905 0.002599 22.99% 0.011306 0.019989 0.01108 6,604,779.00
Mar 26 2024 0.011306 -0.000318 -2.74% 0.011624 0.012313 0.010 4,258,118.00
Mar 25 2024 0.011624 0.000411 3.67% 0.011192 0.0155 0.009917 5,160,904.00
Mar 24 2024 0.011213 0.001059 10.43% 0.010154 0.012 0.0082 4,624,699.00
Mar 23 2024 0.010154 -0.000745 -6.84% 0.010899 0.010938 0.00966 2,579,810.00
Mar 22 2024 0.010899 0.00052 5.01% 0.010065 0.012084 0.009182 2,874,785.00
Mar 21 2024 0.010379 -0.000957 -8.44% 0.011336 0.0165 0.00981 3,440,064.00
Mar 20 2024 0.011336 0.002244 24.68% 0.009092 0.012013 0.008419 2,588,244.00
Mar 19 2024 0.009092 0.000954 11.72% 0.008138 0.009627 0.008048 2,747,808.00
Mar 18 2024 0.008138 -0.0002 -2.40% 0.008382 0.008531 0.008048 3,651,648.00
Mar 17 2024 0.008338 -0.000452 -5.14% 0.00879 0.009024 0.00808 2,669,048.00
Mar 16 2024 0.00879 0.000317 3.74% 0.008473 0.008886 0.008448 2,472,327.00
Mar 15 2024 0.008473 -0.00005 -0.59% 0.008518 0.009046 0.008448 4,418,899.00
Mar 14 2024 0.008523 -0.000662 -7.21% 0.00932 0.009443 0.008448 2,863,138.00
Mar 13 2024 0.009185 0.000197 2.19% 0.009077 0.009524 0.009019 2,331,453.00
Mar 12 2024 0.008988 -0.000834 -8.49% 0.009778 0.010106 0.008448 2,612,718.00
Mar 11 2024 0.009822 0.000172 1.78% 0.009844 0.011055 0.009407 4,641,231.00
Mar 10 2024 0.00965 -0.000095 -0.97% 0.009745 0.012 0.009168 2,021,904.00
Mar 09 2024 0.009745 0.000834 9.36% 0.008911 0.011027 0.008 2,164,497.00

Your Recent History

COIN
PROPSUST
Props Token
LSE
CO40
Barclays 27
GDAX
INVUSD
Inverse DAO
TSXV
WHAT.P
Whatcom Capital
EU
ETALG
OAT0%250458 DEM
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved