PROPSUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 07 2024 | 0.12689 | -0.00614 | -4.62% | 0.13281 | 0.14016 | 0.12084 | 666,614.00 |
Jun 06 2024 | 0.13303 | 0.00626 | 4.94% | 0.12653 | 0.1413 | 0.12624 | 649,674.00 |
Jun 05 2024 | 0.12677 | 0.00812 | 6.84% | 0.1197 | 0.14175 | 0.11898 | 667,346.00 |
Jun 04 2024 | 0.11865 | -0.00586 | -4.71% | 0.12333 | 0.12345 | 0.1157 | 641,598.00 |
Jun 03 2024 | 0.12451 | 0.00402 | 3.34% | 0.12053 | 0.1281 | 0.11896 | 653,244.00 |
Jun 02 2024 | 0.12049 | 0.00601 | 5.25% | 0.1145 | 0.12218 | 0.1131 | 766,011.00 |
Jun 01 2024 | 0.11448 | -0.00253 | -2.16% | 0.11696 | 0.11741 | 0.1131 | 739,057.00 |
May 31 2024 | 0.11701 | -0.00584 | -4.75% | 0.12286 | 0.1249 | 0.1162 | 714,794.00 |
May 30 2024 | 0.12285 | -0.0086 | -6.54% | 0.13145 | 0.13232 | 0.12082 | 746,561.00 |
May 29 2024 | 0.13145 | 0.00538 | 4.27% | 0.12626 | 0.14889 | 0.12533 | 740,387.00 |
May 28 2024 | 0.12607 | -0.01059 | -7.75% | 0.13625 | 0.13674 | 0.12532 | 704,269.00 |
May 27 2024 | 0.13666 | 0.00454 | 3.44% | 0.13123 | 0.13995 | 0.1259 | 706,681.00 |
May 26 2024 | 0.13212 | 0.01027 | 8.43% | 0.12168 | 0.13242 | 0.1207 | 608,247.00 |
May 25 2024 | 0.12185 | -0.00021 | -0.17% | 0.12358 | 0.12394 | 0.11899 | 677,785.00 |
May 24 2024 | 0.12206 | -0.00046 | -0.38% | 0.12224 | 0.12745 | 0.11958 | 709,056.00 |
May 23 2024 | 0.12252 | -0.00271 | -2.16% | 0.12416 | 0.12795 | 0.11745 | 654,278.00 |
May 22 2024 | 0.12523 | 0.00231 | 1.88% | 0.1229 | 0.12795 | 0.11744 | 628,252.00 |
May 21 2024 | 0.12292 | -0.00749 | -5.74% | 0.13297 | 0.1381 | 0.11403 | 626,744.00 |
May 20 2024 | 0.13041 | 0.01699 | 14.98% | 0.11245 | 0.13041 | 0.105 | 730,354.00 |
May 19 2024 | 0.11342 | -0.01663 | -12.79% | 0.12667 | 0.1288 | 0.11132 | 590,565.00 |
May 18 2024 | 0.13005 | 0.00 | 0.00% | 0.13047 | 0.13397 | 0.12564 | 579,854.00 |
May 17 2024 | 0.13005 | 0.00095 | 0.74% | 0.1293 | 0.1356 | 0.1282 | 627,836.00 |
May 16 2024 | 0.1291 | -0.0106 | -7.59% | 0.1409 | 0.1425 | 0.1244 | 640,296.00 |
May 15 2024 | 0.1397 | 0.0131 | 10.35% | 0.1261 | 0.1407 | 0.1217 | 714,214.00 |
May 14 2024 | 0.1266 | -0.0056 | -4.24% | 0.1329 | 0.1343 | 0.1243 | 703,750.00 |
May 13 2024 | 0.1322 | -0.0099 | -6.97% | 0.1421 | 0.1426 | 0.130 | 638,012.00 |
May 12 2024 | 0.1421 | -0.0059 | -3.99% | 0.1485 | 0.149 | 0.1411 | 616,102.00 |
May 11 2024 | 0.148 | 0.0091 | 6.55% | 0.1416 | 0.1491 | 0.1398 | 573,099.00 |
May 10 2024 | 0.1389 | -0.0119 | -7.89% | 0.1502 | 0.1528 | 0.1385 | 517,953.00 |
May 09 2024 | 0.1508 | 0.0053 | 3.64% | 0.1449 | 0.1543 | 0.141 | 517,195.00 |
May 08 2024 | 0.1455 | -0.0206 | -12.40% | 0.166 | 0.1666 | 0.1452 | 454,843.00 |
May 07 2024 | 0.1661 | 0.0207 | 14.24% | 0.1445 | 0.1701 | 0.1427 | 383,956.00 |
May 06 2024 | 0.1454 | 0.0073 | 5.29% | 0.1383 | 0.1636 | 0.135 | 373,297.00 |
May 05 2024 | 0.1381 | -0.0018 | -1.29% | 0.140 | 0.1416 | 0.1341 | 587,425.00 |
May 04 2024 | 0.1399 | 0.0026 | 1.89% | 0.1367 | 0.1739 | 0.1309 | 522,041.00 |
May 03 2024 | 0.1373 | 0.0237 | 20.86% | 0.1144 | 0.1748 | 0.1131 | 563,876.00 |
May 02 2024 | 0.1136 | -0.007 | -5.80% | 0.1203 | 0.1248 | 0.1072 | 734,249.00 |
May 01 2024 | 0.1206 | -0.0228 | -15.90% | 0.1414 | 0.146 | 0.1114 | 521,525.00 |
Apr 30 2024 | 0.1434 | 0.122236 | 577.57% | 0.1436 | 0.1845 | 0.1211 | 212,721.00 |
Apr 29 2024 | 0.021164 | 0.00 | 0.00% | 0.021164 | 0.021164 | 0.021164 | 0.00 |
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% | 0.021164 | 0.021164 | 0.021164 | 0.00 |
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% | 0.020925 | 0.022965 | 0.020204 | 679,809.00 |
Apr 15 2024 | 0.0211 | 0.006309 | 42.65% | 0.014791 | 0.028 | 0.014663 | 4,166,241.00 |
Apr 14 2024 | 0.014791 | -0.001323 | -8.21% | 0.016112 | 0.020 | 0.0144 | 2,669,931.00 |
Apr 13 2024 | 0.016114 | 0.001099 | 7.32% | 0.015058 | 0.016585 | 0.0144 | 1,721,253.00 |
Apr 12 2024 | 0.015015 | -0.000849 | -5.35% | 0.015848 | 0.01785 | 0.0144 | 1,518,634.00 |
Apr 11 2024 | 0.015864 | -0.001062 | -6.27% | 0.017002 | 0.017002 | 0.01492 | 1,267,588.00 |
Apr 10 2024 | 0.016926 | 0.002022 | 13.57% | 0.014917 | 0.018 | 0.0144 | 2,175,815.00 |
Apr 09 2024 | 0.014904 | -0.003455 | -18.82% | 0.017447 | 0.01855 | 0.0144 | 1,824,203.00 |
Apr 08 2024 | 0.018359 | 0.00308 | 20.16% | 0.015383 | 0.01898 | 0.014966 | 1,617,708.00 |
Apr 07 2024 | 0.015279 | 0.000697 | 4.78% | 0.014576 | 0.019 | 0.014256 | 2,731,954.00 |
Apr 06 2024 | 0.014582 | 0.002125 | 17.06% | 0.012438 | 0.0155 | 0.01237 | 1,497,503.00 |
Apr 05 2024 | 0.012457 | -0.001254 | -9.15% | 0.013717 | 0.013851 | 0.012016 | 1,419,005.00 |
Apr 04 2024 | 0.013711 | 0.001632 | 13.51% | 0.012105 | 0.014998 | 0.011511 | 1,875,920.00 |
Apr 03 2024 | 0.012079 | -0.000518 | -4.11% | 0.012323 | 0.01432 | 0.010881 | 3,605,837.00 |
Apr 02 2024 | 0.012597 | 0.001139 | 9.94% | 0.011161 | 0.014664 | 0.010587 | 3,019,506.00 |
Apr 01 2024 | 0.011458 | 0.00000800 | 0.07% | 0.011502 | 0.013 | 0.010457 | 2,253,324.00 |
Mar 31 2024 | 0.01145 | 0.000917 | 8.71% | 0.010968 | 0.012013 | 0.010 | 2,095,727.00 |
Mar 30 2024 | 0.010533 | 0.000438 | 4.34% | 0.010031 | 0.012 | 0.00901 | 2,830,985.00 |
Mar 29 2024 | 0.010095 | -0.00274 | -21.35% | 0.012824 | 0.01302 | 0.0095 | 4,176,016.00 |
Mar 28 2024 | 0.012835 | -0.00107 | -7.70% | 0.014177 | 0.017 | 0.012671 | 3,593,318.00 |
Mar 27 2024 | 0.013905 | 0.002599 | 22.99% | 0.011258 | 0.019989 | 0.01108 | 6,604,779.00 |
Mar 26 2024 | 0.011306 | -0.000318 | -2.74% | 0.011686 | 0.012313 | 0.010 | 4,258,118.00 |
Mar 25 2024 | 0.011624 | 0.000411 | 3.67% | 0.011192 | 0.0155 | 0.009917 | 3,729,919.00 |
Mar 24 2024 | 0.011213 | 0.001059 | 10.43% | 0.01017 | 0.012 | 0.0082 | 4,624,699.00 |
Mar 23 2024 | 0.010154 | -0.000745 | -6.84% | 0.010851 | 0.010938 | 0.00966 | 2,579,810.00 |
Mar 22 2024 | 0.010899 | 0.000834 | 8.29% | 0.010001 | 0.012084 | 0.009182 | 2,874,785.00 |
Mar 21 2024 | 0.010065 | -0.001271 | -11.21% | 0.011364 | 0.0165 | 0.00981 | 3,479,924.00 |
Mar 20 2024 | 0.011336 | 0.002244 | 24.68% | 0.009185 | 0.012013 | 0.008419 | 2,588,244.00 |
Mar 19 2024 | 0.009092 | 0.000954 | 11.72% | 0.008135 | 0.009627 | 0.008048 | 2,747,808.00 |
Mar 18 2024 | 0.008138 | -0.0002 | -2.40% | 0.008382 | 0.008531 | 0.008048 | 2,799,448.00 |
Mar 17 2024 | 0.008338 | -0.000452 | -5.14% | 0.008821 | 0.009024 | 0.00808 | 2,669,048.00 |
Mar 16 2024 | 0.00879 | 0.000317 | 3.74% | 0.008475 | 0.008886 | 0.008448 | 2,472,327.00 |
Mar 15 2024 | 0.008473 | -0.00005 | -0.59% | 0.008518 | 0.009046 | 0.008448 | 2,987,913.00 |
Mar 14 2024 | 0.008523 | -0.000801 | -8.59% | 0.00932 | 0.009443 | 0.008448 | 2,863,138.00 |
Mar 13 2024 | 0.009324 | 0.000247 | 2.72% | 0.009057 | 0.009524 | 0.009019 | 2,354,213.00 |
Mar 12 2024 | 0.009077 | -0.000701 | -7.17% | 0.009777 | 0.010106 | 0.008448 | 2,682,066.00 |
Mar 11 2024 | 0.009778 | 0.000082 | 0.85% | 0.009844 | 0.011055 | 0.009407 | 1,522,855.00 |
Mar 10 2024 | 0.009696 | -0.000049 | -0.50% | 0.009852 | 0.012 | 0.009168 | 2,043,384.00 |
Mar 09 2024 | 0.009745 | 0.000834 | 9.36% | 0.008926 | 0.011027 | 0.008 | 2,164,497.00 |