ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,304.72
      0.70%
      US Tech 100
      18,318.00
      0.95%
      Dow Jones
      39,069.59
      0.01%
      Brent Oil
      81.965
      0.00%
      Bitcoin
      69,059.70
      -0.30%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. The Protocol (Cryptocurrency:THEEUSD)

      6. The Protocol (Cryptocurrency:THEEUSD) Historical

      THEEUSD The Protocol

      0.000609
      0.00000944 (1.57%)
      20:02:03 - Realtime Data

      THEEUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 25 2024 0.0006 0.00000300 0.50% 0.000596 0.000604 0.000594 0.00
      May 24 2024 0.000597 -0.00000500 -0.83% 0.000603 0.000612 0.000582 0.00
      May 23 2024 0.000601 0.00000300 0.50% 0.000598 0.000631 0.000571 0.00
      May 22 2024 0.000599 -0.00000800 -1.32% 0.000606 0.00061 0.000585 0.00
      May 21 2024 0.000607 0.000021 3.59% 0.000587 0.000614 0.000581 0.00
      May 20 2024 0.000586 0.000095 19.35% 0.000493 0.000589 0.000491 0.00
      May 19 2024 0.000491 -0.00000900 -1.80% 0.0005 0.000502 0.000489 0.00
      May 18 2024 0.0005 0.00000600 1.21% 0.000495 0.000504 0.000494 0.00
      May 17 2024 0.000494 0.000023 4.88% 0.000471 0.000499 0.000469 0.00
      May 16 2024 0.000471 -0.000015 -3.09% 0.000486 0.000487 0.000468 0.00
      May 15 2024 0.000486 0.000025 5.42% 0.000462 0.000487 0.000458 0.00
      May 14 2024 0.000461 -0.000011 -2.33% 0.000471 0.000473 0.000458 0.00
      May 13 2024 0.000472 0.00000300 0.64% 0.000469 0.000479 0.000467 0.00
      May 12 2024 0.000469 0.00000300 0.64% 0.000466 0.000472 0.000465 0.00
      May 11 2024 0.000466 -0.00000015 -0.03% 0.000466 0.000471 0.000462 0.00
      May 10 2024 0.000466 -0.00002 -4.12% 0.000485 0.000488 0.000461 0.00
      May 09 2024 0.000486 0.00001 2.10% 0.000476 0.000489 0.000472 0.00
      May 08 2024 0.000476 -0.00000700 -1.45% 0.000482 0.000486 0.00047 0.00
      May 07 2024 0.000483 -0.00000800 -1.63% 0.000491 0.000501 0.000481 0.00
      May 06 2024 0.000491 -0.000011 -2.19% 0.000511 0.000513 0.000488 0.00
      May 05 2024 0.000502 0.00000300 0.60% 0.000499 0.000507 0.000492 0.00
      May 04 2024 0.000499 0.00000200 0.40% 0.000496 0.000507 0.000495 0.00
      May 03 2024 0.000497 0.000019 3.97% 0.000478 0.0005 0.000474 0.00
      May 02 2024 0.000478 0.00000200 0.42% 0.000476 0.000482 0.000463 0.00
      May 01 2024 0.000477 -0.00000700 -1.45% 0.000482 0.000483 0.00045 0.00
      Apr 30 2024 0.000483 -0.000031 -6.03% 0.000513 0.00052 0.000467 0.00
      Apr 29 2024 0.000514 -0.00000800 -1.53% 0.000511 0.000517 0.000499 0.00
      Apr 28 2024 0.000522 0.00000200 0.38% 0.000521 0.000536 0.00052 0.00
      Apr 27 2024 0.000521 0.00002 4.00% 0.000501 0.000525 0.000493 0.00
      Apr 26 2024 0.000501 -0.00000500 -0.99% 0.000505 0.000507 0.000497 0.00
      Apr 25 2024 0.000505 0.00000400 0.80% 0.000502 0.00051 0.000492 0.00
      Apr 24 2024 0.000502 -0.000013 -2.52% 0.000516 0.000527 0.000497 0.00
      Apr 23 2024 0.000515 0.00000300 0.59% 0.000512 0.000522 0.000505 0.00
      Apr 22 2024 0.000512 0.00000900 1.79% 0.000517 0.000517 0.000507 0.00
      Apr 21 2024 0.000504 -0.00000061 -0.12% 0.000504 0.000511 0.000499 0.00
      Apr 20 2024 0.000504 0.000013 2.65% 0.000489 0.000507 0.000483 0.00
      Apr 19 2024 0.000491 0.00000023 0.05% 0.00049 0.000557 0.000465 0.00
      Apr 18 2024 0.000491 0.000013 2.72% 0.000478 0.000495 0.000473 0.00
      Apr 17 2024 0.000477 -0.000016 -3.24% 0.000493 0.000499 0.000468 0.00
      Apr 16 2024 0.000494 -0.00000300 -0.60% 0.000495 0.0005 0.00048 0.00
      Apr 15 2024 0.000496 -0.00001 -1.98% 0.000498 0.000524 0.000486 0.00
      Apr 14 2024 0.000506 -0.00000900 -1.75% 0.000511 0.000514 0.000466 0.00
      Apr 13 2024 0.000515 -0.000037 -6.71% 0.000549 0.000561 0.000491 0.00
      Apr 12 2024 0.000551 -0.000045 -7.55% 0.000596 0.000604 0.000532 0.00
      Apr 11 2024 0.000596 0.00003 5.30% 0.000566 0.000607 0.000564 0.00
      Apr 10 2024 0.000566 0.00000500 0.89% 0.000561 0.000569 0.000547 0.00
      Apr 09 2024 0.000561 -0.00003 -5.08% 0.000592 0.000596 0.000554 0.00
      Apr 08 2024 0.000591 0.000038 6.87% 0.000548 0.000596 0.000548 0.00
      Apr 07 2024 0.000553 0.000015 2.79% 0.000537 0.000553 0.000535 0.00
      Apr 06 2024 0.000538 0.00000600 1.13% 0.00053 0.000543 0.00053 0.00
      Apr 05 2024 0.000532 -0.00000038 -0.07% 0.000533 0.000535 0.000515 0.00
      Apr 04 2024 0.000532 -0.000032 -5.67% 0.000562 0.000577 0.000525 0.00
      Apr 03 2024 0.000564 -0.000059 -9.47% 0.000624 0.000639 0.000558 0.00
      Apr 02 2024 0.000623 0.00006 10.67% 0.000561 0.000661 0.000515 0.00
      Apr 01 2024 0.000562 -0.000057 -9.21% 0.000561 0.000571 0.000547 0.00
      Mar 31 2024 0.000619 -0.000082 -11.69% 0.000702 0.000726 0.000615 1.00
      Mar 30 2024 0.000702 -0.000037 -5.01% 0.000737 0.000749 0.000698 0.00
      Mar 29 2024 0.000738 -0.000046 -5.87% 0.000784 0.000784 0.00073 0.00
      Mar 28 2024 0.000784 -0.000019 -2.36% 0.000805 0.000811 0.000763 0.00
      Mar 27 2024 0.000804 -0.00038 -32.11% 0.001184 0.001197 0.000802 1.00
      Mar 26 2024 0.001184 -0.00007 -5.59% 0.001254 0.001286 0.001175 0.00
      Mar 25 2024 0.001253 -0.000025 -1.96% 0.001243 0.001305 0.001202 0.00
      Mar 24 2024 0.001279 0.000038 3.06% 0.001238 0.001284 0.001222 0.00
      Mar 23 2024 0.001241 0.000047 3.94% 0.001232 0.001266 0.001211 0.00
      Mar 22 2024 0.001194 0.000042 3.64% 0.001154 0.001195 0.001077 0.00
      Mar 21 2024 0.001152 -0.00000800 -0.69% 0.001157 0.001183 0.001126 0.00
      Mar 20 2024 0.001161 0.000114 10.85% 0.001043 0.001166 0.001011 0.00
      Mar 19 2024 0.001047 -0.000045 -4.12% 0.001091 0.001109 0.001 0.00
      Mar 18 2024 0.001093 -0.000034 -3.02% 0.001124 0.001128 0.001075 0.00
      Mar 17 2024 0.001127 0.000035 3.21% 0.0011 0.00114 0.001061 0.00
      Mar 16 2024 0.001091 -0.000106 -8.85% 0.001199 0.001209 0.001079 0.00
      Mar 15 2024 0.001197 -0.00000700 -0.58% 0.00114 0.0012 0.001113 1.00
      Mar 14 2024 0.001204 -0.000038 -3.06% 0.001241 0.001243 0.001154 0.00
      Mar 13 2024 0.001242 0.00001 0.81% 0.001233 0.001255 0.001183 0.00
      Mar 12 2024 0.001232 -0.00003 -2.38% 0.001263 0.001269 0.001194 0.00
      Mar 11 2024 0.001262 0.000018 1.45% 0.001217 0.001268 0.001214 0.00
      Mar 10 2024 0.001243 -0.00001 -0.80% 0.001251 0.00127 0.001218 0.00
      Mar 09 2024 0.001254 -0.000109 -8.00% 0.001362 0.001378 0.001242 0.00
      Mar 08 2024 0.001363 0.000049 3.73% 0.001317 0.0014 0.001317 0.00
      Mar 07 2024 0.001314 0.000017 1.31% 0.0013 0.001339 0.001272 0.00
      Mar 06 2024 0.001296 0.00009 7.46% 0.00121 0.001326 0.001192 0.00
      Mar 05 2024 0.001206 -0.000029 -2.35% 0.001235 0.001299 0.001103 0.00
      Mar 04 2024 0.001235 -0.000193 -13.51% 0.001424 0.001425 0.001225 6.00
      Mar 03 2024 0.001428 -0.000078 -5.18% 0.001505 0.001517 0.001397 0.00
      Mar 02 2024 0.001506 0.00051 51.24% 0.000995 0.00158 0.000995 6.00
      Mar 01 2024 0.000996 -0.000011 -1.09% 0.001003 0.001035 0.000913 1.00
      Feb 29 2024 0.001007 -0.00000400 -0.40% 0.001019 0.001056 0.000993 0.00
      Feb 28 2024 0.001011 -0.000026 -2.51% 0.001038 0.001081 0.001001 0.00
      Feb 27 2024 0.001037 0.000021 2.07% 0.001017 0.001052 0.001014 0.00
      Feb 26 2024 0.001016 0.00002 2.01% 0.000995 0.001023 0.000972 0.00
      Feb 25 2024 0.000996 0.000069 7.44% 0.000928 0.000997 0.000926 0.00
      Feb 24 2024 0.000927 -0.000038 -3.94% 0.000964 0.000978 0.000916 0.00

      Your Recent History

      COIN
      THEEUSD
      The Protocol
      Delayed Upgrade Clock