Parrot Protocol More Historical Data - PRTTTUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

Home
Investing
Cryptocurrencies
COIN
Parrot Protocol (Cryptocurrency:PRTTTUST)
Parrot Protocol (Cryptocurrency:PRTTTUST) Historical

PRTTTUST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 01 2024	0.000259	0.00000700	2.78%	0.000252	0.000266	0.000245	28,955,454.00
May 31 2024	0.000252	-0.00000500	-1.95%	0.000258	0.000276	0.000245	41,030,823.00
May 30 2024	0.000257	-0.00000300	-1.15%	0.000258	0.000262	0.000257	51,809,751.00
May 29 2024	0.00026	-0.00000400	-1.52%	0.000259	0.000264	0.000257	54,324,039.00
May 28 2024	0.000264	0.00000200	0.76%	0.00026	0.000277	0.000257	52,121,733.00
May 27 2024	0.000262	-0.00000100	-0.38%	0.000264	0.000264	0.000254	55,980,727.00
May 26 2024	0.000263	0.00000300	1.15%	0.00026	0.000264	0.000242	40,111,888.00
May 25 2024	0.00026	0.00000500	1.96%	0.000255	0.000262	0.000243	32,502,907.00
May 24 2024	0.000255	0.00000500	2.00%	0.000247	0.000257	0.000242	28,401,580.00
May 23 2024	0.00025	-0.00000400	-1.57%	0.000252	0.000257	0.000235	52,056,413.00
May 22 2024	0.000254	0.00000400	1.60%	0.000248	0.000257	0.000245	19,978,959.00
May 21 2024	0.00025	0.000011	4.60%	0.000242	0.000252	0.000239	45,626,145.00
May 20 2024	0.000239	-0.00000700	-2.85%	0.000245	0.000254	0.000234	65,043,605.00
May 19 2024	0.000246	-0.00000400	-1.60%	0.000247	0.00025	0.000245	59,405,713.00
May 18 2024	0.00025	-0.00000400	-1.57%	0.000251	0.000257	0.000244	56,155,160.00
May 17 2024	0.000254	0.00000800	3.25%	0.000246	0.000255	0.000245	56,462,453.00
May 16 2024	0.000246	-0.00000200	-0.81%	0.000247	0.000249	0.000244	54,882,906.00
May 15 2024	0.000248	0.00000700	2.90%	0.000242	0.000251	0.00024	57,854,294.00
May 14 2024	0.000241	0.00000100	0.42%	0.000239	0.000245	0.000237	58,506,155.00
May 13 2024	0.00024	0.00000100	0.42%	0.00024	0.000244	0.000237	65,555,500.00
May 12 2024	0.000239	0.00	0.00%	0.000238	0.000243	0.000235	58,838,585.00
May 11 2024	0.000239	0.00000300	1.27%	0.000237	0.000241	0.000234	59,681,932.00
May 10 2024	0.000236	-0.00000300	-1.26%	0.000239	0.00025	0.000224	51,263,853.00
May 09 2024	0.000239	0.00000300	1.27%	0.000235	0.000245	0.000231	56,591,882.00
May 08 2024	0.000236	-0.00000800	-3.28%	0.000243	0.000247	0.000231	35,760,774.00
May 07 2024	0.000244	0.00000100	0.41%	0.000241	0.000255	0.00024	41,513,696.00
May 06 2024	0.000243	-0.00000900	-3.57%	0.000252	0.000252	0.000236	38,546,858.00
May 05 2024	0.000252	0.00000100	0.40%	0.000249	0.000252	0.000246	31,094,796.00
May 04 2024	0.000251	0.00	0.00%	0.000252	0.000254	0.000245	55,818,954.00
May 03 2024	0.000251	-0.00000200	-0.79%	0.000252	0.000255	0.000247	51,272,876.00
May 02 2024	0.000253	0.00000200	0.80%	0.000249	0.000255	0.000244	22,206,989.00
May 01 2024	0.000251	-0.000014	-5.28%	0.000264	0.000266	0.000233	41,488,155.00
Apr 30 2024	0.000265	-0.000012	-4.33%	0.000276	0.000284	0.00025	37,245,497.00
Apr 29 2024	0.000277	-0.00000100	-0.36%	0.000361	0.000368	0.000272	59,372,484.00
Apr 28 2024	0.000278	0.00001	3.73%	0.000271	0.00028	0.000267	45,845,604.00
Apr 27 2024	0.000268	-0.00000700	-2.55%	0.000274	0.000274	0.000263	30,338,481.00
Apr 26 2024	0.000275	0.00002	7.84%	0.000256	0.00029	0.000247	45,481,484.00
Apr 25 2024	0.000255	-0.000027	-9.57%	0.000283	0.000283	0.000237	42,376,355.00
Apr 24 2024	0.000282	-0.000031	-9.90%	0.000311	0.00035	0.000233	43,509,958.00
Apr 23 2024	0.000313	0.000028	9.82%	0.000283	0.000355	0.000275	57,303,067.00
Apr 22 2024	0.000285	-0.000028	-8.95%	0.000311	0.000313	0.000242	46,551,865.00
Apr 21 2024	0.000313	0.00000600	1.95%	0.000309	0.00032	0.000304	32,754,946.00
Apr 20 2024	0.000307	0.000015	5.14%	0.000294	0.000315	0.00029	40,992,178.00
Apr 19 2024	0.000292	-0.00000800	-2.67%	0.000298	0.000301	0.000276	48,414,132.00
Apr 18 2024	0.0003	0.00000100	0.33%	0.000298	0.0003	0.000284	39,100,323.00
Apr 17 2024	0.000299	-0.00000500	-1.64%	0.000305	0.000311	0.000281	41,037,725.00
Apr 16 2024	0.000304	-0.00000700	-2.25%	0.000311	0.000313	0.000302	38,673,949.00
Apr 15 2024	0.000311	-0.00000700	-2.20%	0.00032	0.000333	0.000305	42,628,069.00
Apr 14 2024	0.000318	0.000016	5.30%	0.000303	0.00033	0.000292	28,913,714.00
Apr 13 2024	0.000302	-0.000011	-3.51%	0.000315	0.000337	0.0003	37,324,698.00
Apr 12 2024	0.000313	-0.000028	-8.21%	0.000343	0.000344	0.000312	36,871,674.00
Apr 11 2024	0.000341	0.00000900	2.71%	0.000339	0.000362	0.00033	36,791,153.00
Apr 10 2024	0.000332	-0.000018	-5.14%	0.000353	0.000368	0.00033	25,518,115.00
Apr 09 2024	0.00035	0.00	0.00%	0.000342	0.000377	0.000336	37,442,293.00
Apr 08 2024	0.00035	0.000011	3.24%	0.000338	0.000369	0.00033	42,260,670.00
Apr 07 2024	0.000339	-0.000016	-4.51%	0.000361	0.000368	0.00033	51,886,454.00
Apr 06 2024	0.000355	-0.000014	-3.79%	0.000371	0.0005	0.00034	71,974,828.00
Apr 05 2024	0.000369	0.000013	3.65%	0.000356	0.00059	0.000356	64,485,720.00
Apr 04 2024	0.000356	-0.000024	-6.32%	0.00038	0.00038	0.000356	41,455,089.00
Apr 03 2024	0.00038	-0.00000200	-0.52%	0.000381	0.000394	0.000366	39,963,767.00
Apr 02 2024	0.000382	-0.000095	-19.92%	0.000477	0.00049	0.000362	42,883,640.00
Apr 01 2024	0.000477	-0.000016	-3.25%	0.000499	0.000535	0.000473	61,520,018.00
Mar 31 2024	0.000493	0.00001	2.07%	0.000483	0.000529	0.000474	31,398,154.00
Mar 30 2024	0.000483	0.000026	5.69%	0.000461	0.000491	0.00045	31,901,391.00
Mar 29 2024	0.000457	-0.000013	-2.77%	0.000472	0.000481	0.00045	41,001,156.00
Mar 28 2024	0.00047	-0.000021	-4.28%	0.000491	0.000539	0.00045	53,247,547.00
Mar 27 2024	0.000491	-0.000097	-16.50%	0.000583	0.000598	0.000485	60,133,790.00
Mar 26 2024	0.000588	0.000071	13.73%	0.000512	0.000636	0.000508	42,521,190.00
Mar 25 2024	0.000517	0.00000800	1.57%	0.000509	0.00053	0.000506	87,632,779.00
Mar 24 2024	0.000509	-0.00004	-7.29%	0.000541	0.000589	0.00047	43,909,608.00
Mar 23 2024	0.000549	0.000035	6.81%	0.000518	0.00057	0.000514	44,655,594.00
Mar 22 2024	0.000514	0.00001	1.98%	0.000505	0.00055	0.00048	54,128,586.00
Mar 21 2024	0.000504	-0.00000300	-0.59%	0.000507	0.00056	0.000492	53,376,447.00
Mar 20 2024	0.000507	0.00000400	0.80%	0.000504	0.000539	0.00045	52,974,492.00
Mar 19 2024	0.000503	-0.000061	-10.82%	0.000568	0.000579	0.000473	53,329,574.00
Mar 18 2024	0.000564	-0.000023	-3.92%	0.000588	0.000642	0.00056	69,553,828.00
Mar 17 2024	0.000587	-0.00000200	-0.34%	0.000591	0.000596	0.000572	40,266,410.00
Mar 16 2024	0.000589	-0.000022	-3.60%	0.000605	0.00065	0.00058	37,267,197.00
Mar 15 2024	0.000611	-0.000017	-2.71%	0.000616	0.000635	0.000589	83,146,916.00
Mar 14 2024	0.000628	0.000023	3.80%	0.000609	0.00063	0.000589	40,511,758.00
Mar 13 2024	0.000605	0.000013	2.20%	0.00059	0.000624	0.000573	41,559,236.00
Mar 12 2024	0.000592	-0.000029	-4.67%	0.000621	0.000622	0.000585	32,480,149.00
Mar 11 2024	0.000621	0.00000700	1.14%	0.000615	0.00063	0.000604	74,219,510.00
Mar 10 2024	0.000614	-0.00000100	-0.16%	0.000607	0.000684	0.00059	37,190,739.00
Mar 09 2024	0.000615	0.000056	10.02%	0.000561	0.000718	0.00056	55,009,818.00
Mar 08 2024	0.000559	0.000011	2.01%	0.000548	0.000569	0.000541	45,034,216.00
Mar 07 2024	0.000548	0.000026	4.98%	0.000525	0.00055	0.0005	50,891,280.00
Mar 06 2024	0.000522	0.000026	5.24%	0.000501	0.000525	0.000479	53,034,681.00
Mar 05 2024	0.000496	0.00000800	1.64%	0.000487	0.000511	0.000475	52,744,357.00
Mar 04 2024	0.000488	0.00000600	1.24%	0.000482	0.000509	0.000455	44,708,469.00
Mar 03 2024	0.000482	0.00000200	0.42%	0.000483	0.000509	0.000473	46,702,426.00
Mar 02 2024	0.00048	-0.000011	-2.24%	0.000494	0.000509	0.000471	46,167,056.00

Parrot Protocol

New Frontier Ventures

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