Proton More Historical Data - XPRGBP | 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
Proton (Cryptocurrency:XPRGBP)
Proton (Cryptocurrency:XPRGBP) Historical

XPRGBP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	0.000477	-0.00001	-2.05%	0.000487	0.000492	0.000475	317,121.00
Jun 27 2024	0.000487	0.00000500	1.04%	0.000482	0.000492	0.00048	678,623.00
Jun 26 2024	0.000482	-0.00000500	-1.03%	0.000523	0.000523	0.000481	12,094,562.00
Jun 25 2024	0.000487	0.000011	2.31%	0.000475	0.00049	0.000475	310,736.00
Jun 24 2024	0.000476	-0.000026	-5.19%	0.0005	0.000501	0.000462	676,316.00
Jun 23 2024	0.000501	-0.00000700	-1.38%	0.000508	0.00051	0.000501	198,604.00
Jun 22 2024	0.000508	0.00000100	0.20%	0.000507	0.00051	0.000506	203,425.00
Jun 21 2024	0.000507	-0.00000600	-1.17%	0.000512	0.000513	0.000502	196,736.00
Jun 20 2024	0.000513	0.00000300	0.59%	0.00051	0.000523	0.00051	520,908.00
Jun 19 2024	0.00051	-0.00000200	-0.39%	0.000512	0.000516	0.000509	369,864.00
Jun 18 2024	0.000512	-0.00001	-1.91%	0.000523	0.000523	0.000504	1,125,901.00
Jun 17 2024	0.000523	-0.00000300	-0.57%	0.000501	0.003695	0.000486	12,502,930.00
Jun 16 2024	0.000526	0.00000300	0.57%	0.000522	0.000528	0.00052	274,320.00
Jun 15 2024	0.000522	0.00000100	0.19%	0.000521	0.000523	0.000519	139,465.00
Jun 14 2024	0.000521	-0.00000300	-0.57%	0.000524	0.000531	0.000513	203,464.00
Jun 13 2024	0.000524	-0.00000900	-1.69%	0.000532	0.000534	0.00052	477,153.00
Jun 12 2024	0.000533	0.00000400	0.76%	0.000529	0.000545	0.000525	364,074.00
Jun 11 2024	0.000529	-0.000017	-3.11%	0.000546	0.000546	0.00052	620,409.00
Jun 10 2024	0.000546	-0.00000200	-0.37%	0.000501	0.003695	0.000486	11,912,612.00
Jun 09 2024	0.000547	0.00000200	0.37%	0.000545	0.00055	0.000545	114,062.00
Jun 08 2024	0.000546	0.00000035	0.06%	0.000545	0.000547	0.000544	150,303.00
Jun 07 2024	0.000545	-0.00000900	-1.63%	0.000554	0.000563	0.000541	712,717.00
Jun 06 2024	0.000554	-0.00000200	-0.36%	0.000556	0.000559	0.00055	286,325.00
Jun 05 2024	0.000556	0.00000300	0.54%	0.000501	0.003695	0.000486	12,298,880.00
Jun 04 2024	0.000553	0.000016	2.98%	0.000537	0.001092	0.000537	308,818.00
Jun 03 2024	0.000537	0.00000500	0.94%	0.000531	0.001087	0.00053	1,162,079.00
Jun 02 2024	0.000532	0.00000100	0.19%	0.000531	0.000537	0.000528	177,223.00
Jun 01 2024	0.000531	0.00000100	0.19%	0.00053	0.000532	0.000529	825,368.00
May 31 2024	0.00053	-0.00000700	-1.30%	0.000537	0.000541	0.000524	239,838.00
May 30 2024	0.000537	-0.000527	-49.52%	0.001066	0.001091	0.000536	514,232.00
May 29 2024	0.001064	0.000528	98.52%	0.000536	0.001069	0.000529	737,904.00
May 28 2024	0.000536	-0.00000600	-1.11%	0.000542	0.001076	0.000528	1,729,872.00
May 27 2024	0.000542	0.00000400	0.74%	0.000501	0.000552	0.000486	12,137,296.00
May 26 2024	0.000538	-0.00000700	-1.29%	0.000544	0.000545	0.000536	165,385.00
May 25 2024	0.000544	0.00000500	0.93%	0.000538	0.000546	0.000538	554,327.00
May 24 2024	0.000539	0.00000500	0.94%	0.000533	0.000543	0.000525	250,090.00
May 23 2024	0.000534	-0.00000900	-1.66%	0.000544	0.000549	0.000526	401,800.00
May 22 2024	0.000543	-0.00001	-1.81%	0.000551	0.000553	0.000542	198,072.00
May 21 2024	0.000552	-0.00000700	-1.25%	0.000559	0.000563	0.000544	584,800.00
May 20 2024	0.00056	0.000039	7.48%	0.000501	0.003812	0.000486	12,100,379.00
May 19 2024	0.000521	-0.00000600	-1.14%	0.000527	0.000533	0.000519	589,885.00
May 18 2024	0.000527	0.00000031	0.06%	0.000527	0.000531	0.000525	353,054.00
May 17 2024	0.000527	0.000012	2.33%	0.000515	0.000531	0.000514	808,451.00
May 16 2024	0.000515	-0.00000700	-1.34%	0.000522	0.000525	0.00051	295,056.00
May 15 2024	0.000522	0.000033	6.75%	0.000489	0.000524	0.000487	380,280.00
May 14 2024	0.000489	-0.000012	-2.40%	0.000501	0.000502	0.000485	453,360.00
May 13 2024	0.000501	0.00001	2.04%	0.000524	0.0036	0.000492	12,424,827.00
May 12 2024	0.000491	0.00000500	1.03%	0.000486	0.000494	0.000485	177,686.00
May 11 2024	0.000486	-0.00000100	-0.21%	0.000486	0.00049	0.000483	298,263.00
May 10 2024	0.000487	-0.000017	-3.38%	0.000502	0.000506	0.000481	554,311.00
May 09 2024	0.000504	0.000014	2.86%	0.00049	0.000992	0.000489	842,755.00
May 08 2024	0.000489	-0.000011	-2.20%	0.000499	0.001004	0.000487	1,159,005.00
May 07 2024	0.0005	-0.00000300	-0.60%	0.000504	0.000513	0.000498	465,895.00
May 06 2024	0.000503	-0.00000800	-1.57%	0.000524	0.003812	0.0005	12,369,657.00
May 05 2024	0.000511	0.00000200	0.39%	0.00051	0.000515	0.000502	264,802.00
May 04 2024	0.000509	0.00000700	1.39%	0.000501	0.000513	0.000499	537,846.00
May 03 2024	0.000502	0.00003	6.36%	0.000472	0.000505	0.000469	554,809.00
May 02 2024	0.000472	0.00000600	1.29%	0.000466	0.000476	0.000455	1,129,553.00
May 01 2024	0.000466	-0.000019	-3.92%	0.000485	0.000486	0.000453	758,664.00
Apr 30 2024	0.000485	-0.000023	-4.53%	0.000508	0.000515	0.000474	613,411.00
Apr 29 2024	0.000508	0.00000500	0.99%	0.000524	0.003812	0.000494	12,598,161.00
Apr 28 2024	0.000503	-0.00000044	-0.09%	0.000503	0.000511	0.000502	583,194.00
Apr 27 2024	0.000504	-0.00000700	-1.37%	0.00051	0.000511	0.000501	258,701.00
Apr 26 2024	0.000511	-0.00000500	-0.97%	0.000516	0.001032	0.000507	708,403.00
Apr 25 2024	0.000515	-0.000516	-50.02%	0.001032	0.001043	0.000514	371,375.00
Apr 24 2024	0.001032	0.000498	93.47%	0.000535	0.001073	0.00052	1,515,348.00
Apr 23 2024	0.000533	-0.00000800	-1.48%	0.000541	0.001074	0.000532	593,986.00
Apr 22 2024	0.000542	0.000017	3.24%	0.000524	0.00384	0.000507	12,294,344.00
Apr 21 2024	0.000525	-0.00000012	-0.02%	0.000525	0.000532	0.000521	197,982.00
Apr 20 2024	0.000525	0.00000700	1.35%	0.000517	0.00053	0.000512	353,760.00
Apr 19 2024	0.000518	0.00000700	1.37%	0.000509	0.000526	0.000484	423,118.00
Apr 18 2024	0.000511	0.000018	3.65%	0.000494	0.000515	0.000488	478,538.00
Apr 17 2024	0.000493	-0.00002	-3.90%	0.000513	0.000519	0.000481	471,087.00
Apr 16 2024	0.000513	0.00000300	0.59%	0.000509	0.000517	0.000497	877,392.00
Apr 15 2024	0.000509	-0.00002	-3.78%	0.000524	0.000536	0.000503	12,644,622.00
Apr 14 2024	0.000529	0.00000200	0.38%	0.000524	0.000531	0.000507	823,170.00
Apr 13 2024	0.000527	-0.000014	-2.58%	0.000542	0.000548	0.000502	1,268,093.00
Apr 12 2024	0.000542	-0.000574	-51.42%	0.001119	0.001137	0.000534	731,938.00
Apr 11 2024	0.001116	-0.00000800	-0.71%	0.001124	0.001135	0.00111	495,984.00
Apr 10 2024	0.001125	0.000034	3.12%	0.001091	0.001133	0.001074	433,476.00
Apr 09 2024	0.001091	-0.000039	-3.45%	0.001129	0.00113	0.001079	810,787.00
Apr 08 2024	0.00113	0.000036	3.29%	0.001042	0.001151	0.001042	12,049,697.00
Apr 07 2024	0.001094	0.00000800	0.74%	0.001085	0.001105	0.001085	562,953.00
Apr 06 2024	0.001086	0.000014	1.31%	0.001069	0.001097	0.001066	588,587.00
Apr 05 2024	0.001072	-0.00001	-0.92%	0.001082	0.001087	0.00105	1,319,519.00
Apr 04 2024	0.001082	0.000037	3.54%	0.001045	0.001092	0.00103	318,597.00
Apr 03 2024	0.001046	0.00000400	0.38%	0.001042	0.00106	0.001029	944,306.00
Apr 02 2024	0.001042	-0.000071	-6.38%	0.00111	0.00111	0.001029	1,763,184.00
Apr 01 2024	0.001112	-0.00000800	-0.71%	0.001647	0.003864	0.001088	12,015,922.00
Mar 31 2024	0.00112	0.000019	1.73%	0.001102	0.00112	0.001102	233,921.00
Mar 30 2024	0.001101	-0.00000600	-0.54%	0.001106	0.001112	0.001099	1,003,064.00

Nat.gas.t1.7762

Vontobel Financial Produ...

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