Parrot Protocol More Historical Data - PRTUSDT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
GATE
Parrot Protocol (Gate.io:PRTUSDT)
Parrot Protocol (Gate.io:PRTUSDT) Historical

PRTUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 05 2024	0.000254	0.00000100	0.39%	0.000253	0.000255	0.000251	52,879,548.00
Jun 04 2024	0.000253	0.00000040	0.16%	0.000253	0.000255	0.000251	26,947,835.00
Jun 03 2024	0.000253	-0.00000050	-0.20%	0.000252	0.000255	0.000251	28,210,768.00
Jun 02 2024	0.000253	-0.00000700	-2.69%	0.000261	0.000263	0.000245	33,662,387.00
Jun 01 2024	0.00026	0.00000600	2.36%	0.000254	0.000266	0.000245	26,670,428.00
May 31 2024	0.000255	-0.00000400	-1.55%	0.000258	0.000277	0.000245	38,677,766.00
May 30 2024	0.000259	0.00000050	0.19%	0.000258	0.000262	0.000257	49,332,653.00
May 29 2024	0.000258	-0.00000300	-1.15%	0.000261	0.000262	0.000257	51,996,891.00
May 28 2024	0.000261	0.00000060	0.23%	0.00026	0.000277	0.000257	49,633,252.00
May 27 2024	0.00026	0.00000060	0.23%	0.000261	0.000264	0.000256	32,666,534.00
May 26 2024	0.00026	-0.00000060	-0.23%	0.00026	0.000264	0.000245	38,245,686.00
May 25 2024	0.00026	0.00000800	3.17%	0.000252	0.000262	0.000243	31,417,907.00
May 24 2024	0.000252	0.00000500	2.02%	0.000248	0.000257	0.000242	26,979,672.00
May 23 2024	0.000247	-0.00000500	-1.98%	0.000252	0.000257	0.000235	49,746,192.00
May 22 2024	0.000252	0.00000500	2.02%	0.000249	0.000254	0.000248	18,044,990.00
May 21 2024	0.000248	0.00000600	2.48%	0.000243	0.000252	0.00024	43,166,746.00
May 20 2024	0.000242	-0.00000400	-1.63%	0.000246	0.000254	0.000234	49,251,910.00
May 19 2024	0.000246	-0.00000060	-0.24%	0.000248	0.00025	0.000246	56,792,920.00
May 18 2024	0.000247	-0.00000500	-1.99%	0.000251	0.000256	0.000244	53,472,495.00
May 17 2024	0.000252	0.00000600	2.44%	0.000246	0.000255	0.000246	53,881,894.00
May 16 2024	0.000246	-0.00000100	-0.40%	0.000246	0.000249	0.000245	52,239,612.00
May 15 2024	0.000247	0.00000500	2.06%	0.000243	0.000251	0.000242	55,348,219.00
May 14 2024	0.000242	0.00000300	1.25%	0.00024	0.000244	0.000238	55,920,030.00
May 13 2024	0.000239	0.00000030	0.13%	0.000239	0.000244	0.000237	54,392,344.00
May 12 2024	0.000239	0.00000200	0.84%	0.000237	0.000242	0.000236	56,130,732.00
May 11 2024	0.000237	0.00000100	0.42%	0.000234	0.00024	0.000234	56,869,756.00
May 10 2024	0.000236	-0.00000300	-1.26%	0.000239	0.000246	0.000224	48,870,718.00
May 09 2024	0.000239	0.00000400	1.70%	0.000235	0.000243	0.000231	54,261,606.00
May 08 2024	0.000235	-0.00000800	-3.30%	0.000243	0.000247	0.000231	34,120,817.00
May 07 2024	0.000243	0.00000100	0.41%	0.000241	0.000255	0.00024	39,224,911.00
May 06 2024	0.000241	-0.000011	-4.37%	0.000252	0.000252	0.000238	22,505,697.00
May 05 2024	0.000252	0.00000300	1.21%	0.000249	0.000252	0.000246	29,576,043.00
May 04 2024	0.000249	-0.00000300	-1.19%	0.000253	0.000254	0.000246	53,214,363.00
May 03 2024	0.000252	0.00000300	1.20%	0.00025	0.000255	0.000249	48,953,154.00
May 02 2024	0.000249	0.00000010	0.04%	0.00025	0.000255	0.000245	20,261,429.00
May 01 2024	0.000249	-0.000015	-5.67%	0.000265	0.000265	0.000233	39,351,695.00
Apr 30 2024	0.000265	-0.000011	-3.99%	0.000277	0.000282	0.00025	35,281,866.00
Apr 29 2024	0.000276	-0.00000050	-0.18%	0.00028	0.000282	0.000273	44,218,828.00
Apr 28 2024	0.000276	0.00000600	2.22%	0.00027	0.00028	0.000269	43,541,782.00
Apr 27 2024	0.000271	-0.00000300	-1.10%	0.000272	0.000274	0.000263	28,272,932.00
Apr 26 2024	0.000274	0.000016	6.21%	0.000258	0.00029	0.000247	43,044,834.00
Apr 25 2024	0.000258	-0.000041	-13.74%	0.000237	0.000264	0.000237	40,113,392.00
Apr 24 2024	0.000298	-0.000014	-4.48%	0.000307	0.00035	0.000233	41,392,165.00
Apr 23 2024	0.000313	0.000029	10.23%	0.000283	0.000355	0.000276	55,167,125.00
Apr 22 2024	0.000283	-0.000028	-8.99%	0.000312	0.000312	0.000242	40,287,170.00
Apr 21 2024	0.000311	0.00000200	0.65%	0.000308	0.000319	0.000305	30,642,913.00
Apr 20 2024	0.000309	0.000016	5.47%	0.000294	0.000315	0.00029	38,913,949.00
Apr 19 2024	0.000293	-0.00000600	-2.01%	0.000299	0.0003	0.000276	46,591,420.00
Apr 18 2024	0.000299	-0.00000010	-0.03%	0.000299	0.0003	0.000286	36,899,756.00
Apr 17 2024	0.000299	-0.00000600	-1.97%	0.000304	0.00031	0.000281	39,089,667.00
Apr 16 2024	0.000304	-0.00000700	-2.25%	0.000311	0.000314	0.000302	36,930,771.00
Apr 15 2024	0.000311	-0.00000900	-2.81%	0.00032	0.000331	0.000305	38,126,808.00
Apr 14 2024	0.00032	0.000018	5.97%	0.000302	0.00033	0.000295	27,209,076.00
Apr 13 2024	0.000302	-0.000014	-4.44%	0.000315	0.000336	0.0003	35,325,991.00
Apr 12 2024	0.000315	-0.000027	-7.88%	0.00034	0.000344	0.000312	35,039,347.00
Apr 11 2024	0.000343	0.00001	3.01%	0.00034	0.000362	0.00033	34,882,416.00
Apr 10 2024	0.000333	-0.00002	-5.67%	0.000355	0.000366	0.000331	24,034,080.00
Apr 09 2024	0.000353	0.000011	3.22%	0.000343	0.000377	0.000336	35,719,920.00
Apr 08 2024	0.000342	0.00000300	0.89%	0.000339	0.000369	0.00033	39,248,019.00
Apr 07 2024	0.000339	-0.000015	-4.24%	0.000357	0.000368	0.00033	50,898,829.00
Apr 06 2024	0.000354	-0.000019	-5.10%	0.000373	0.000494	0.000341	71,427,197.00
Apr 05 2024	0.000373	0.000016	4.49%	0.000357	0.00054	0.000356	64,789,315.00
Apr 04 2024	0.000356	-0.000023	-6.07%	0.000379	0.00038	0.000356	39,721,243.00
Apr 03 2024	0.000379	-0.00000200	-0.53%	0.000382	0.000394	0.000366	39,169,929.00
Apr 02 2024	0.000381	-0.000096	-20.14%	0.000477	0.000486	0.000362	42,139,983.00
Apr 01 2024	0.000477	-0.000018	-3.64%	0.000494	0.000535	0.000474	31,351,619.00
Mar 31 2024	0.000495	0.000012	2.48%	0.000484	0.000529	0.000474	29,978,522.00
Mar 30 2024	0.000483	0.000022	4.77%	0.000461	0.000487	0.000453	30,498,258.00
Mar 29 2024	0.000462	-0.00000900	-1.91%	0.000472	0.00048	0.00045	39,194,673.00
Mar 28 2024	0.000471	-0.00002	-4.08%	0.000491	0.000536	0.000452	49,287,707.00
Mar 27 2024	0.00049	-0.000069	-12.33%	0.000583	0.000596	0.000485	56,368,873.00
Mar 26 2024	0.000559	0.000046	8.96%	0.000512	0.000636	0.00051	40,523,519.00
Mar 25 2024	0.000513	0.00000500	0.98%	0.000509	0.000528	0.000507	46,515,317.00
Mar 24 2024	0.000508	-0.000033	-6.09%	0.00054	0.000589	0.00047	42,091,875.00
Mar 23 2024	0.000542	0.000023	4.44%	0.000519	0.00057	0.000517	41,925,303.00
Mar 22 2024	0.000518	0.000013	2.57%	0.000506	0.00055	0.000482	50,753,097.00
Mar 21 2024	0.000505	0.00000030	0.06%	0.000505	0.00056	0.000494	51,584,388.00
Mar 20 2024	0.000505	0.00000100	0.20%	0.000508	0.000539	0.00045	50,827,071.00
Mar 19 2024	0.000504	-0.000064	-11.27%	0.00057	0.000577	0.000473	51,016,733.00
Mar 18 2024	0.000568	-0.000019	-3.24%	0.000589	0.000642	0.000562	42,187,970.00
Mar 17 2024	0.000587	-0.00000400	-0.68%	0.000591	0.000596	0.000572	38,359,367.00
Mar 16 2024	0.000591	-0.000018	-2.95%	0.000605	0.000649	0.000584	35,005,167.00
Mar 15 2024	0.000609	-0.000016	-2.56%	0.000625	0.000635	0.000589	42,761,256.00
Mar 14 2024	0.000625	0.000013	2.12%	0.000615	0.000637	0.000591	39,531,456.00
Mar 13 2024	0.000612	0.000023	3.90%	0.000585	0.000624	0.000573	42,430,763.00
Mar 12 2024	0.00059	-0.000031	-5.00%	0.000621	0.000621	0.000585	32,814,639.00
Mar 11 2024	0.000621	0.00000300	0.49%	0.000616	0.000629	0.000607	34,760,674.00
Mar 10 2024	0.000617	0.00001	1.65%	0.000606	0.00068	0.000591	34,985,951.00
Mar 09 2024	0.000608	0.000047	8.39%	0.000565	0.000718	0.000562	53,318,065.00
Mar 08 2024	0.000561	0.000016	2.94%	0.000546	0.000569	0.000543	43,110,481.00

Parrot Protocol

Charter Hall (PK)

Magnetite Mines

Higher Ed.1 A1s

NLBNPIT1XIP4 20240920 7

NLBNPIT1UY57 20351221 6....

NLBNPIT1UCL2 20991231 22...

Ubs Etf-msci Usa Sociall...

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