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

XPRUST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 16 2024	0.001096	-0.000014	-1.26%	0.001111	0.001125	0.001088	110,576,473.00
Jun 15 2024	0.00111	0.000047	4.42%	0.001063	0.001115	0.001054	125,114,373.00
Jun 14 2024	0.001063	-0.000049	-4.41%	0.001114	0.001176	0.001038	174,922,711.00
Jun 13 2024	0.001112	-0.00003	-2.63%	0.001144	0.001243	0.001109	173,229,534.00
Jun 12 2024	0.001142	0.000031	2.79%	0.001113	0.001175	0.001101	127,169,495.00
Jun 11 2024	0.001111	-0.000053	-4.55%	0.001163	0.001212	0.001098	128,811,965.00
Jun 10 2024	0.001164	-0.000021	-1.77%	0.00119	0.001212	0.00115	99,866,194.00
Jun 09 2024	0.001185	0.000025	2.16%	0.00116	0.001208	0.00115	121,301,083.00
Jun 08 2024	0.00116	-0.000039	-3.25%	0.001202	0.001217	0.001152	110,321,570.00
Jun 07 2024	0.001199	-0.000093	-7.20%	0.001295	0.001305	0.001178	148,525,423.00
Jun 06 2024	0.001292	-0.000016	-1.22%	0.001303	0.001315	0.00124	112,911,424.00
Jun 05 2024	0.001308	-0.000049	-3.61%	0.001338	0.001363	0.0013	190,570,413.00
Jun 04 2024	0.001357	0.000017	1.27%	0.00134	0.001424	0.001338	157,048,869.00
Jun 03 2024	0.00134	0.000099	7.98%	0.00124	0.00149	0.001213	194,526,887.00
Jun 02 2024	0.001241	-0.00000600	-0.48%	0.001246	0.001286	0.00123	106,024,137.00
Jun 01 2024	0.001247	-0.000041	-3.18%	0.001288	0.001306	0.00123	126,464,908.00
May 31 2024	0.001288	-0.000049	-3.66%	0.001337	0.00137	0.001269	160,943,514.00
May 30 2024	0.001337	-0.000077	-5.45%	0.001409	0.001463	0.001325	179,512,970.00
May 29 2024	0.001414	0.000097	7.37%	0.001303	0.001474	0.00128	273,828,389.00
May 28 2024	0.001317	0.000091	7.42%	0.001226	0.00167	0.001222	853,790,462.00
May 27 2024	0.001226	0.000068	5.87%	0.001152	0.001241	0.001147	254,723,497.00
May 26 2024	0.001158	-0.000014	-1.19%	0.001169	0.001182	0.001145	151,560,147.00
May 25 2024	0.001172	0.000059	5.30%	0.001114	0.001217	0.001102	189,025,554.00
May 24 2024	0.001113	0.00000700	0.63%	0.001107	0.001131	0.001092	125,807,110.00
May 23 2024	0.001106	-0.000044	-3.83%	0.001152	0.001164	0.001094	129,933,027.00
May 22 2024	0.00115	-0.000013	-1.12%	0.001171	0.001216	0.00114	118,463,113.00
May 21 2024	0.001163	-0.000028	-2.35%	0.001191	0.001217	0.00114	145,997,726.00
May 20 2024	0.001191	0.000042	3.66%	0.001141	0.0012	0.001107	236,391,359.00
May 19 2024	0.001149	-0.000012	-1.03%	0.001163	0.001182	0.001115	136,089,405.00
May 18 2024	0.001161	0.000041	3.66%	0.001123	0.001229	0.001119	163,209,491.00
May 17 2024	0.00112	0.000028	2.56%	0.001096	0.001153	0.001077	160,056,926.00
May 16 2024	0.001092	-0.000024	-2.15%	0.001117	0.001124	0.001069	149,591,789.00
May 15 2024	0.001116	0.000061	5.78%	0.001057	0.00112	0.001039	138,192,124.00
May 14 2024	0.001055	-0.000063	-5.64%	0.001118	0.001118	0.001033	135,481,134.00
May 13 2024	0.001118	0.000017	1.54%	0.001057	0.001146	0.001042	133,539,482.00
May 12 2024	0.001101	-0.000044	-3.84%	0.001147	0.00115	0.001086	144,526,940.00
May 11 2024	0.001145	0.000011	0.97%	0.001132	0.001155	0.001118	123,567,782.00
May 10 2024	0.001134	-0.000079	-6.51%	0.001211	0.00123	0.001119	160,869,807.00
May 09 2024	0.001213	0.00000100	0.08%	0.00121	0.001279	0.001173	148,795,556.00
May 08 2024	0.001212	0.000077	6.78%	0.001123	0.00134	0.001111	262,051,654.00
May 07 2024	0.001135	0.000072	6.77%	0.001058	0.00116	0.001053	161,845,851.00
May 06 2024	0.001063	-0.000042	-3.80%	0.001111	0.001116	0.001056	90,661,990.00
May 05 2024	0.001105	0.000019	1.75%	0.001085	0.001109	0.001059	130,999,039.00
May 04 2024	0.001086	-0.000023	-2.07%	0.001109	0.001122	0.001044	157,987,626.00
May 03 2024	0.001109	0.000043	4.03%	0.001073	0.001118	0.001005	144,513,158.00
May 02 2024	0.001066	0.000047	4.61%	0.00102	0.001131	0.001014	166,726,450.00
May 01 2024	0.001019	-0.000031	-2.95%	0.001051	0.001058	0.000949	163,977,850.00
Apr 30 2024	0.00105	-0.000098	-8.54%	0.001145	0.001168	0.001017	141,263,826.00
Apr 29 2024	0.001148	-0.000026	-2.21%	0.001141	0.001185	0.000687	155,162,183.00
Apr 28 2024	0.001174	-0.000042	-3.45%	0.001216	0.001283	0.00116	166,371,866.00
Apr 27 2024	0.001216	-0.000034	-2.72%	0.001247	0.001254	0.001181	141,204,098.00
Apr 26 2024	0.00125	-0.000032	-2.50%	0.001282	0.001296	0.001221	139,418,050.00
Apr 25 2024	0.001282	-0.00000200	-0.16%	0.001287	0.001342	0.001253	124,823,317.00
Apr 24 2024	0.001284	-0.000021	-1.61%	0.001305	0.001503	0.001266	200,588,710.00
Apr 23 2024	0.001305	0.000038	3.00%	0.001269	0.001426	0.001206	180,080,286.00
Apr 22 2024	0.001267	0.000058	4.80%	0.001243	0.001288	0.001209	122,072,524.00
Apr 21 2024	0.001209	-0.000023	-1.87%	0.001229	0.001253	0.001204	126,477,706.00
Apr 20 2024	0.001232	0.000074	6.39%	0.001163	0.001238	0.001156	129,303,968.00
Apr 19 2024	0.001158	0.000017	1.49%	0.001141	0.001176	0.001089	149,677,619.00
Apr 18 2024	0.001141	0.000018	1.60%	0.001128	0.001162	0.001079	151,982,595.00
Apr 17 2024	0.001123	-0.000075	-6.26%	0.001203	0.00121	0.001115	119,514,931.00
Apr 16 2024	0.001198	0.000025	2.13%	0.001173	0.001252	0.00112	143,398,623.00
Apr 15 2024	0.001173	-0.000048	-3.93%	0.001221	0.001268	0.001163	250,810,449.00
Apr 14 2024	0.001221	0.000057	4.90%	0.001159	0.001223	0.00108	197,505,186.00
Apr 13 2024	0.001164	-0.000154	-11.68%	0.001317	0.001338	0.001109	164,574,914.00
Apr 12 2024	0.001318	-0.000229	-14.80%	0.001542	0.001595	0.001257	178,694,550.00
Apr 11 2024	0.001547	-0.000088	-5.38%	0.001645	0.001656	0.001537	143,242,906.00
Apr 10 2024	0.001635	-0.00000900	-0.55%	0.001664	0.001708	0.001603	143,913,460.00
Apr 09 2024	0.001644	-0.000119	-6.75%	0.001759	0.001774	0.001632	125,958,439.00
Apr 08 2024	0.001763	0.000016	0.92%	0.001751	0.0018	0.001712	182,754,686.00
Apr 07 2024	0.001747	-0.00000400	-0.23%	0.001745	0.00181	0.001724	110,669,925.00
Apr 06 2024	0.001751	0.000035	2.04%	0.001712	0.001778	0.001681	133,572,256.00
Apr 05 2024	0.001716	-0.000036	-2.05%	0.001742	0.001782	0.001601	160,792,566.00
Apr 04 2024	0.001752	0.000047	2.76%	0.001702	0.001788	0.001676	138,716,559.00
Apr 03 2024	0.001705	-0.000056	-3.18%	0.001763	0.001796	0.001666	146,961,902.00
Apr 02 2024	0.001761	-0.000146	-7.66%	0.001911	0.001912	0.001683	219,816,496.00
Apr 01 2024	0.001907	-0.000077	-3.88%	0.001984	0.001996	0.001813	313,371,453.00
Mar 31 2024	0.001984	-0.00004	-1.98%	0.002026	0.002039	0.001961	148,022,477.00
Mar 30 2024	0.002024	0.000012	0.60%	0.002006	0.002068	0.001946	183,940,631.00
Mar 29 2024	0.002012	-0.000065	-3.13%	0.002066	0.002083	0.001904	203,597,455.00
Mar 28 2024	0.002077	0.000216	11.61%	0.001857	0.002204	0.00183	241,510,861.00
Mar 27 2024	0.001861	-0.00009	-4.61%	0.001958	0.002012	0.001832	235,066,127.00
Mar 26 2024	0.001951	-0.000197	-9.17%	0.002149	0.002303	0.001891	403,210,216.00
Mar 25 2024	0.002148	0.000557	35.01%	0.001598	0.002679	0.001571	1,552,547,537.00
Mar 24 2024	0.001591	0.000147	10.18%	0.001446	0.00164	0.001437	161,343,998.00
Mar 23 2024	0.001444	0.000026	1.83%	0.001422	0.001489	0.001402	115,539,747.00
Mar 22 2024	0.001418	-0.00006	-4.06%	0.001478	0.001533	0.001373	144,522,032.00
Mar 21 2024	0.001478	-0.000022	-1.47%	0.001492	0.001544	0.001424	129,780,639.00
Mar 20 2024	0.0015	0.000174	13.12%	0.001322	0.001503	0.001218	151,540,722.00
Mar 19 2024	0.001326	-0.000304	-18.65%	0.001633	0.001633	0.001317	194,610,645.00

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