Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.PROUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 1.89 | -0.040 | -1.89% | 1.92 | 1.97 | 1.85 | 394,906.00 |
| May 30 2024 | 1.92 | -0.060 | -3.19% | 1.96 | 2.09 | 1.90 | 232,052.00 |
| May 29 2024 | 1.99 | -0.140 | -6.70% | 2.11 | 2.16 | 1.90 | 60,985.00 |
| May 28 2024 | 2.13 | -0.010 | -0.43% | 2.09 | 2.26 | 1.90 | 77,401.00 |
| May 27 2024 | 2.14 | 0.170 | 8.82% | 1.97 | 2.29 | 1.91 | 193,028.00 |
| May 26 2024 | 1.97 | 0.050 | 2.40% | 2.04 | 2.29 | 1.90 | 188,646.00 |
| May 25 2024 | 1.92 | 0.010 | 0.26% | 1.96 | 2.29 | 1.80 | 270,860.00 |
| May 24 2024 | 1.91 | -0.320 | -14.21% | 2.21 | 2.31 | 1.80 | 60,156.00 |
| May 23 2024 | 2.23 | -0.160 | -6.65% | 2.42 | 2.45 | 2.17 | 36,578.00 |
| May 22 2024 | 2.39 | -0.040 | -1.69% | 2.40 | 2.47 | 2.30 | 29,683.00 |
| May 21 2024 | 2.43 | -0.130 | -4.92% | 2.49 | 2.58 | 2.37 | 27,486.00 |
| May 20 2024 | 2.56 | 0.180 | 7.69% | 2.48 | 2.58 | 2.35 | 30,363.00 |
| May 19 2024 | 2.37 | -0.240 | -9.02% | 2.64 | 2.67 | 2.35 | 22,584.00 |
| May 18 2024 | 2.61 | 0.090 | 3.62% | 2.52 | 2.68 | 2.49 | 25,669.00 |
| May 17 2024 | 2.52 | 0.00 | 0.02% | 2.44 | 2.64 | 2.44 | 30,931.00 |
| May 16 2024 | 2.52 | -0.030 | -1.31% | 2.49 | 2.72 | 2.42 | 31,049.00 |
| May 15 2024 | 2.55 | 0.180 | 7.59% | 2.37 | 2.58 | 2.29 | 36,135.00 |
| May 14 2024 | 2.37 | -0.110 | -4.26% | 2.58 | 2.59 | 2.28 | 32,863.00 |
| May 13 2024 | 2.48 | -0.030 | -1.09% | 2.51 | 2.60 | 2.35 | 33,293.00 |
| May 12 2024 | 2.50 | 0.020 | 0.96% | 2.49 | 2.55 | 2.40 | 27,876.00 |
| May 11 2024 | 2.48 | -0.030 | -1.23% | 2.53 | 2.58 | 2.44 | 27,361.00 |
| May 10 2024 | 2.51 | -0.170 | -6.34% | 2.66 | 2.74 | 2.49 | 28,216.00 |
| May 09 2024 | 2.68 | 0.090 | 3.29% | 2.69 | 2.76 | 2.53 | 30,105.00 |
| May 08 2024 | 2.60 | -0.010 | -0.38% | 2.70 | 2.86 | 2.53 | 34,103.00 |
| May 07 2024 | 2.61 | -0.230 | -8.07% | 2.79 | 2.90 | 2.59 | 31,795.00 |
| May 06 2024 | 2.84 | -0.110 | -3.62% | 2.93 | 3.01 | 2.71 | 27,512.00 |
| May 05 2024 | 2.94 | 0.250 | 9.46% | 2.68 | 3.12 | 2.56 | 46,358.00 |
| May 04 2024 | 2.69 | -0.200 | -6.97% | 2.88 | 3.21 | 2.25 | 243,435.00 |
| May 03 2024 | 2.89 | 0.190 | 6.89% | 2.69 | 2.98 | 2.55 | 32,847.00 |
| May 02 2024 | 2.70 | 0.170 | 6.57% | 2.50 | 2.85 | 2.40 | 31,881.00 |
| May 01 2024 | 2.54 | 0.030 | 1.00% | 2.50 | 2.60 | 2.23 | 40,193.00 |
| Apr 30 2024 | 2.51 | 0.050 | 1.88% | 2.31 | 2.78 | 2.27 | 70,687.00 |
| Apr 29 2024 | 2.46 | -0.250 | -9.31% | 2.77 | 2.78 | 2.26 | 43,756.00 |
| Apr 28 2024 | 2.72 | -0.050 | -1.68% | 2.74 | 2.87 | 2.68 | 13,446.00 |
| Apr 27 2024 | 2.76 | -0.260 | -8.51% | 2.99 | 3.03 | 2.64 | 24,291.00 |
| Apr 26 2024 | 3.02 | -0.030 | -0.99% | 2.96 | 3.09 | 2.89 | 23,244.00 |
| Apr 25 2024 | 3.05 | 0.090 | 2.87% | 3.04 | 3.13 | 2.72 | 45,210.00 |
| Apr 24 2024 | 2.97 | 0.010 | 0.24% | 2.98 | 3.19 | 2.78 | 51,929.00 |
| Apr 23 2024 | 2.96 | 0.160 | 5.60% | 3.00 | 3.08 | 2.26 | 204,822.00 |
| Apr 22 2024 | 2.80 | -0.380 | -12.06% | 3.24 | 3.36 | 2.45 | 115,508.00 |
| Apr 21 2024 | 3.19 | -0.220 | -6.57% | 3.38 | 3.46 | 3.08 | 31,234.00 |
| Apr 20 2024 | 3.41 | -0.060 | -1.68% | 3.64 | 3.74 | 3.24 | 51,724.00 |
| Apr 19 2024 | 3.47 | 0.270 | 8.33% | 3.14 | 3.82 | 2.83 | 131,931.00 |
| Apr 18 2024 | 3.20 | 0.660 | 25.91% | 2.54 | 3.43 | 2.41 | 51,607.00 |
| Apr 17 2024 | 2.54 | -0.310 | -10.82% | 2.91 | 2.97 | 2.27 | 60,298.00 |
| Apr 16 2024 | 2.85 | -0.240 | -7.77% | 3.06 | 3.19 | 2.69 | 38,860.00 |
| Apr 15 2024 | 3.09 | -0.270 | -8.07% | 3.16 | 3.61 | 2.99 | 32,016.00 |
| Apr 14 2024 | 3.36 | 0.320 | 10.36% | 2.89 | 3.46 | 2.74 | 98,155.00 |
| Apr 13 2024 | 3.05 | -0.670 | -17.94% | 3.65 | 3.85 | 2.79 | 67,797.00 |
| Apr 12 2024 | 3.71 | 0.150 | 4.19% | 3.07 | 3.85 | 2.95 | 137,506.00 |
| Apr 11 2024 | 3.56 | 0.680 | 23.79% | 2.82 | 3.71 | 2.72 | 65,967.00 |
| Apr 10 2024 | 2.88 | 0.180 | 6.53% | 2.65 | 2.91 | 2.52 | 47,802.00 |
| Apr 09 2024 | 2.70 | 0.110 | 4.22% | 2.73 | 2.84 | 2.45 | 56,501.00 |
| Apr 08 2024 | 2.59 | -0.100 | -3.74% | 2.58 | 2.93 | 2.53 | 51,808.00 |
| Apr 07 2024 | 2.69 | 0.560 | 25.97% | 2.11 | 2.80 | 2.06 | 71,508.00 |
| Apr 06 2024 | 2.14 | 0.040 | 1.98% | 2.11 | 2.17 | 2.04 | 36,429.00 |
| Apr 05 2024 | 2.10 | -0.080 | -3.68% | 2.20 | 2.26 | 2.04 | 39,032.00 |
| Apr 04 2024 | 2.18 | 0.050 | 2.25% | 2.18 | 2.29 | 2.09 | 43,836.00 |
| Apr 03 2024 | 2.13 | -0.070 | -3.14% | 2.25 | 2.39 | 2.12 | 47,497.00 |
| Apr 02 2024 | 2.20 | 0.140 | 6.98% | 2.07 | 2.60 | 1.96 | 121,521.00 |
| Apr 01 2024 | 2.05 | -0.250 | -10.73% | 2.29 | 2.35 | 1.96 | 47,680.00 |
| Mar 31 2024 | 2.30 | 0.120 | 5.67% | 1.99 | 2.35 | 1.99 | 71,861.00 |
| Mar 30 2024 | 2.18 | 0.220 | 11.33% | 1.95 | 2.32 | 1.80 | 85,612.00 |
| Mar 29 2024 | 1.96 | -0.230 | -10.44% | 2.13 | 2.43 | 1.84 | 74,190.00 |
| Mar 28 2024 | 2.18 | -0.260 | -10.52% | 2.43 | 2.53 | 1.98 | 85,593.00 |
| Mar 27 2024 | 2.44 | 0.910 | 59.89% | 1.53 | 2.91 | 1.44 | 194,743.00 |
| Mar 26 2024 | 1.53 | 0.370 | 32.23% | 1.12 | 1.65 | 1.12 | 149,210.00 |
| Mar 25 2024 | 1.15 | 0.010 | 1.25% | 1.16 | 1.22 | 1.10 | 76,698.00 |
| Mar 24 2024 | 1.14 | 0.060 | 5.49% | 1.09 | 1.21 | 1.04 | 89,789.00 |
| Mar 23 2024 | 1.08 | -0.030 | -3.04% | 1.13 | 1.16 | 1.05 | 84,545.00 |
| Mar 22 2024 | 1.12 | -0.050 | -4.52% | 1.18 | 1.30 | 1.10 | 143,858.00 |
| Mar 21 2024 | 1.17 | -0.060 | -4.76% | 1.21 | 1.31 | 1.12 | 180,878.00 |
| Mar 20 2024 | 1.23 | -0.070 | -5.39% | 1.34 | 1.40 | 1.10 | 171,995.00 |
| Mar 19 2024 | 1.30 | 0.300 | 30.03% | 1.05 | 1.48 | 0.9874 | 234,027.00 |
| Mar 18 2024 | 0.9968 | 0.0543 | 5.76% | 0.9538 | 1.09 | 0.9306 | 123,487.00 |
| Mar 17 2024 | 0.9425 | 0.0123 | 1.32% | 0.9265 | 1.07 | 0.8993 | 193,659.00 |
| Mar 16 2024 | 0.9302 | -0.1675 | -15.26% | 1.16 | 1.37 | 0.8993 | 336,884.00 |
| Mar 15 2024 | 1.10 | 0.350 | 46.01% | 0.7495 | 1.26 | 0.6886 | 461,956.00 |
| Mar 14 2024 | 0.7518 | 0.0563 | 8.09% | 0.7331 | 0.8338 | 0.6793 | 198,823.00 |
| Mar 13 2024 | 0.6955 | 0.0069 | 1.00% | 0.6843 | 0.7718 | 0.6499 | 169,728.00 |
| Mar 12 2024 | 0.6886 | -0.0124 | -1.77% | 0.6693 | 0.7247 | 0.6499 | 145,755.00 |
| Mar 11 2024 | 0.701 | 0.0007 | 0.10% | 0.7291 | 0.7402 | 0.6482 | 134,205.00 |
| Mar 10 2024 | 0.7003 | -0.0283 | -3.88% | 0.6569 | 0.7674 | 0.6423 | 249,036.00 |
| Mar 09 2024 | 0.7286 | 0.1565 | 27.36% | 0.5716 | 0.7608 | 0.5487 | 279,258.00 |
| Mar 08 2024 | 0.5721 | 0.0386 | 7.24% | 0.5548 | 0.5956 | 0.5215 | 162,463.00 |
| Mar 07 2024 | 0.5335 | -0.0118 | -2.16% | 0.5541 | 0.6137 | 0.5162 | 217,606.00 |
| Mar 06 2024 | 0.5453 | 0.0182 | 3.45% | 0.5055 | 0.5878 | 0.5029 | 211,422.00 |
| Mar 05 2024 | 0.5271 | -0.0239 | -4.34% | 0.5507 | 0.5873 | 0.4994 | 169,060.00 |
| Mar 04 2024 | 0.551 | -0.0005 | -0.09% | 0.5541 | 0.6497 | 0.5315 | 209,221.00 |
| Mar 03 2024 | 0.5515 | 0.0256 | 4.87% | 0.5351 | 0.6179 | 0.5192 | 183,550.00 |
| Mar 02 2024 | 0.5259 | 0.0125 | 2.43% | 0.5022 | 0.5468 | 0.4995 | 162,008.00 |
