The Protocol Historical Data - THEEUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

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
	-0.00001	-3.33%	0.00029	0.000285	0.000293

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.0003	0.000304	0.000285	0.0003	0.000169 - 0.00237

Exchange	Last Trade	Size	Trade Price	Currency
GATE	18:21:24	66,977.99	0.00029	UST

Price x Volume	Volume	Base Symbol	Related Pairs
6,142.47	20,995,828.85	THEE

THEEUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000264	0.00159	0.000264	17,399,550.13	0.000026	9.85%
1 Month	0.000429	0.001932	0.00025	16,034,604.03	-0.000139	-32.40%
3 Months	0.000491	0.001932	0.000169	16,448,922.35	-0.000201	-40.94%
6 Months	0.001098	0.001932	0.000169	17,997,853.29	-0.000808	-73.59%
1 Year	0.000556	0.00237	0.000169	24,414,389.20	-0.000266	-47.84%
3 Years	0.011	0.016899	0.000169	21,190,394.63	-0.01071	-97.36%
5 Years	0.011	0.016899	0.000169	21,190,394.63	-0.01071	-97.36%

THEEUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 27 2024	0.0003	0.00000600	2.04%	0.000294	0.000347	0.000285	10,061,026.00
Jun 26 2024	0.000294	0.000011	3.89%	0.000284	0.0004	0.00028	21,781,773.00
Jun 25 2024	0.000283	0.00000900	3.28%	0.000274	0.00159	0.000273	21,717,147.00
Jun 24 2024	0.000274	0.00	0.00%	0.000274	0.000278	0.000273	24,906,629.00
Jun 23 2024	0.000274	-0.000011	-3.86%	0.000285	0.000285	0.000273	28,116,700.00
Jun 22 2024	0.000285	0.00000100	0.35%	0.000284	0.000285	0.000267	14,571,645.00
Jun 21 2024	0.000284	0.00002	7.58%	0.000264	0.000292	0.000264	641,927.00
Jun 20 2024	0.000264	0.00	0.00%	0.000264	0.00032	0.000262	37,936,094.00
Jun 19 2024	0.000264	-0.00000200	-0.75%	0.000266	0.000266	0.000258	44,572,389.00
Jun 18 2024	0.000266	-0.000031	-10.44%	0.000297	0.000297	0.000258	8,864,329.00
Jun 17 2024	0.000297	0.00000800	2.77%	0.000309	0.000309	0.000289	356,217.00
Jun 16 2024	0.000289	0.00000300	1.05%	0.000286	0.000289	0.000286	14,138.00
Jun 15 2024	0.000286	-0.000034	-10.63%	0.00032	0.00032	0.000251	17,470,804.00
Jun 14 2024	0.00032	0.000049	18.08%	0.000271	0.0004	0.000267	7,458,187.00
Jun 13 2024	0.000271	-0.000062	-18.62%	0.000333	0.00159	0.00025	16,781,615.00
Jun 12 2024	0.000333	0.000017	5.38%	0.000316	0.00045	0.000316	2,103,448.00
Jun 11 2024	0.000316	-0.000017	-5.11%	0.000333	0.000419	0.000316	2,556,465.00
Jun 10 2024	0.000333	0.000014	4.39%	0.000334	0.000336	0.000321	2,977,263.00
Jun 09 2024	0.000319	-0.00000100	-0.31%	0.000316	0.00159	0.000316	21,619,337.00
Jun 08 2024	0.00032	0.00000300	0.95%	0.000302	0.000522	0.000302	17,001,693.00
Jun 07 2024	0.000317	-0.000072	-18.51%	0.000389	0.000389	0.000293	14,814,616.00
Jun 06 2024	0.000389	0.000068	21.18%	0.000321	0.000389	0.000312	31,474,558.00
Jun 05 2024	0.000321	-0.000013	-3.89%	0.001876	0.001932	0.00032	10,455,398.00
Jun 04 2024	0.000334	-0.000011	-3.19%	0.000345	0.00159	0.000313	7,538,123.00
Jun 03 2024	0.000345	-0.00000700	-1.99%	0.000352	0.00039	0.000307	36,939,699.00
Jun 02 2024	0.000352	-0.00000300	-0.85%	0.000355	0.000361	0.00035	28,111,026.00
Jun 01 2024	0.000355	0.00	0.00%	0.000355	0.000406	0.000354	14,209,652.00
May 31 2024	0.000355	-0.000074	-17.25%	0.000429	0.000429	0.000353	3,917,000.00
May 30 2024	0.000429	0.00008	22.92%	0.000349	0.000461	0.000303	19,302,311.00
May 29 2024	0.000349	-0.000028	-7.43%	0.000377	0.000382	0.000324	12,880,517.00
May 28 2024	0.000377	-0.000093	-19.79%	0.000413	0.000413	0.000347	8,902,189.00

See More Historical Prices »

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