ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,277.51
      0.80%
      US Tech 100
      18,028.40
      0.00%
      Dow Jones
      38,686.32
      1.51%
      Brent Oil
      81.185
      0.47%
      Bitcoin
      68,852.91
      1.63%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Proton (Cryptocurrency:XPRUSD)

      6. Proton (Cryptocurrency:XPRUSD) Historical

      XPRUSD Proton

      0.000689
      0.000012 (1.70%)
      20:08:08 - Realtime Data

      XPRUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 02 2024 0.000678 0.00000100 0.15% 0.000677 0.000684 0.000674 177,223.00
      Jun 01 2024 0.000677 0.00000200 0.30% 0.000675 0.000678 0.000674 825,368.00
      May 31 2024 0.000675 -0.00000900 -1.32% 0.000684 0.00069 0.000666 239,838.00
      May 30 2024 0.000683 -0.000669 -49.48% 0.001352 0.001391 0.000682 514,232.00
      May 29 2024 0.001352 0.000668 97.77% 0.000683 0.001364 0.000676 737,904.00
      May 28 2024 0.000684 -0.00001 -1.44% 0.000694 0.001376 0.000672 1,729,872.00
      May 27 2024 0.000693 0.00000800 1.17% 0.000591 0.000706 0.000588 12,137,296.00
      May 26 2024 0.000685 -0.00000700 -1.01% 0.000693 0.000695 0.000682 165,385.00
      May 25 2024 0.000692 0.00000700 1.02% 0.000685 0.000695 0.000685 554,602.00
      May 24 2024 0.000686 0.00000700 1.03% 0.000679 0.000692 0.000666 251,397.00
      May 23 2024 0.000679 -0.000012 -1.74% 0.000691 0.0007 0.000665 401,800.00
      May 22 2024 0.000691 -0.000011 -1.57% 0.000701 0.000706 0.00069 198,072.00
      May 21 2024 0.000702 -0.000012 -1.68% 0.000714 0.000718 0.000692 584,800.00
      May 20 2024 0.000714 0.000052 7.85% 0.000591 0.004631 0.000588 12,100,379.00
      May 19 2024 0.000662 -0.00000800 -1.19% 0.000669 0.000677 0.00066 589,885.00
      May 18 2024 0.00067 0.00000059 0.09% 0.00067 0.000674 0.000667 353,054.00
      May 17 2024 0.00067 0.000017 2.60% 0.000653 0.000675 0.000652 808,451.00
      May 16 2024 0.000653 -0.000011 -1.66% 0.000663 0.000667 0.000646 295,056.00
      May 15 2024 0.000663 0.000048 7.80% 0.000615 0.000664 0.000613 380,280.00
      May 14 2024 0.000616 -0.000013 -2.07% 0.000629 0.000631 0.000611 456,842.00
      May 13 2024 0.000629 0.000014 2.28% 0.000591 0.00431 0.000588 12,424,827.00
      May 12 2024 0.000615 0.00000700 1.15% 0.000609 0.000618 0.000606 177,686.00
      May 11 2024 0.000608 -0.00000100 -0.16% 0.000608 0.000614 0.000605 298,263.00
      May 10 2024 0.000609 -0.000021 -3.33% 0.000629 0.000635 0.000602 554,311.00
      May 09 2024 0.00063 0.000019 3.11% 0.000612 0.001245 0.000609 842,755.00
      May 08 2024 0.000612 -0.000013 -2.08% 0.000623 0.001255 0.000609 1,159,005.00
      May 07 2024 0.000625 -0.00000700 -1.11% 0.000632 0.000644 0.000623 465,895.00
      May 06 2024 0.000632 -0.00000800 -1.25% 0.000591 0.004552 0.000588 12,377,053.00
      May 05 2024 0.00064 0.00000100 0.16% 0.000639 0.000646 0.00063 264,802.00
      May 04 2024 0.000639 0.00000900 1.43% 0.000629 0.000644 0.000626 537,846.00
      May 03 2024 0.000629 0.000038 6.42% 0.000591 0.000633 0.000588 554,809.00
      May 02 2024 0.000592 0.00000700 1.20% 0.000582 0.000596 0.000569 1,129,553.00
      May 01 2024 0.000584 -0.000024 -3.94% 0.000606 0.000607 0.000565 758,664.00
      Apr 30 2024 0.000608 -0.00003 -4.70% 0.000638 0.000647 0.000591 614,763.00
      Apr 29 2024 0.000638 0.00000800 1.27% 0.000649 0.004377 0.000618 12,598,161.00
      Apr 28 2024 0.00063 -0.00000500 -0.79% 0.000634 0.000643 0.000628 583,194.00
      Apr 27 2024 0.000635 -0.00000300 -0.47% 0.000637 0.000639 0.000625 258,701.00
      Apr 26 2024 0.000638 -0.00000700 -1.09% 0.000645 0.00129 0.000634 708,403.00
      Apr 25 2024 0.000645 -0.000639 -49.77% 0.001285 0.001305 0.00064 372,525.00
      Apr 24 2024 0.001284 0.00062 93.42% 0.000664 0.001338 0.000646 1,515,348.00
      Apr 23 2024 0.000664 -0.00000500 -0.75% 0.000668 0.001338 0.000659 565,403.00
      Apr 22 2024 0.000669 0.000019 2.92% 0.000649 0.004641 0.000647 12,294,344.00
      Apr 21 2024 0.00065 0.00000076 0.12% 0.000648 0.000657 0.000643 197,982.00
      Apr 20 2024 0.000649 0.00000900 1.41% 0.000638 0.000654 0.000633 353,861.00
      Apr 19 2024 0.00064 0.00000500 0.79% 0.000634 0.000655 0.000596 423,118.00
      Apr 18 2024 0.000635 0.000022 3.59% 0.000613 0.000641 0.000608 478,538.00
      Apr 17 2024 0.000613 -0.000024 -3.77% 0.000638 0.000645 0.000599 475,663.00
      Apr 16 2024 0.000637 0.00000300 0.47% 0.000634 0.000643 0.000617 884,521.00
      Apr 15 2024 0.000634 -0.000024 -3.65% 0.000643 0.004618 0.000622 12,644,622.00
      Apr 14 2024 0.000658 0.000013 2.02% 0.000643 0.000658 0.000622 823,170.00
      Apr 13 2024 0.000645 -0.000026 -3.87% 0.000671 0.000679 0.000616 1,268,093.00
      Apr 12 2024 0.000671 -0.00073 -52.09% 0.0014 0.001424 0.000664 731,938.00
      Apr 11 2024 0.001401 -0.00001 -0.71% 0.001411 0.001425 0.001391 495,984.00
      Apr 10 2024 0.001411 0.000028 2.02% 0.001382 0.001422 0.001351 433,476.00
      Apr 09 2024 0.001384 -0.000051 -3.56% 0.001432 0.001435 0.001366 810,787.00
      Apr 08 2024 0.001434 0.000045 3.24% 0.00137 0.001454 0.001358 12,049,697.00
      Apr 07 2024 0.001389 0.00001 0.73% 0.001378 0.001405 0.001378 562,953.00
      Apr 06 2024 0.001379 0.000019 1.40% 0.001355 0.001392 0.00135 588,587.00
      Apr 05 2024 0.00136 -0.00000900 -0.66% 0.00137 0.001374 0.00132 1,329,921.00
      Apr 04 2024 0.001369 0.000046 3.48% 0.001321 0.001386 0.001302 318,597.00
      Apr 03 2024 0.001323 0.000013 0.99% 0.00131 0.001339 0.001292 904,295.00
      Apr 02 2024 0.001309 -0.000088 -6.30% 0.001393 0.001393 0.001292 1,763,184.00
      Apr 01 2024 0.001397 -0.000028 -1.96% 0.0014 0.001434 0.001364 12,015,922.00
      Mar 31 2024 0.001425 0.000032 2.30% 0.001395 0.001426 0.001394 233,921.00
      Mar 30 2024 0.001393 -0.00000500 -0.36% 0.001397 0.001407 0.001392 1,009,023.00
      Mar 29 2024 0.001398 -0.000017 -1.20% 0.001415 0.001419 0.001382 1,165,316.00
      Mar 28 2024 0.001415 0.000031 2.24% 0.00139 0.002132 0.001379 2,623,629.00
      Mar 27 2024 0.001385 -0.000015 -1.07% 0.0014 0.001434 0.001368 1,401,104.00
      Mar 26 2024 0.0014 -0.000698 -33.27% 0.002093 0.002132 0.001388 2,919,070.00
      Mar 25 2024 0.002098 0.000751 55.77% 0.001275 0.00212 0.001269 20,916,727.00
      Mar 24 2024 0.001347 0.00006 4.66% 0.001282 0.001351 0.001277 958,658.00
      Mar 23 2024 0.001287 0.000018 1.42% 0.001275 0.001318 0.001261 423,037.00
      Mar 22 2024 0.001269 -0.000041 -3.13% 0.00131 0.001333 0.001246 591,849.00
      Mar 21 2024 0.001309 -0.000047 -3.46% 0.001359 0.001364 0.001293 437,612.00
      Mar 20 2024 0.001356 0.000112 9.04% 0.001243 0.001362 0.00061 1,496,828.00
      Mar 19 2024 0.001244 -0.000111 -8.19% 0.001354 0.001362 0.001231 1,110,694.00
      Mar 18 2024 0.001356 -0.000012 -0.88% 0.001275 0.004791 0.001269 12,640,712.00
      Mar 17 2024 0.001367 0.000063 4.83% 0.001313 0.001377 0.001292 1,438,839.00
      Mar 16 2024 0.001304 -0.000088 -6.32% 0.001391 0.0014 0.0013 1,344,805.00
      Mar 15 2024 0.001393 -0.000037 -2.59% 0.001275 0.001436 0.001269 14,007,734.00
      Mar 14 2024 0.001429 -0.000033 -2.26% 0.001461 0.001476 0.001373 702,164.00
      Mar 13 2024 0.001462 0.000033 2.31% 0.001428 0.002211 0.001427 1,949,502.00
      Mar 12 2024 0.001429 -0.000014 -0.97% 0.001447 0.002189 0.001385 1,150,720.00
      Mar 11 2024 0.001443 0.000062 4.49% 0.001275 0.002153 0.001269 14,410,004.00
      Mar 10 2024 0.001381 0.000011 0.80% 0.00137 0.0014 0.001366 613,905.00
      Mar 09 2024 0.00137 0.00000400 0.29% 0.001366 0.001374 0.001361 2,352,086.00
      Mar 08 2024 0.001366 0.000025 1.86% 0.00134 0.001401 0.00133 2,779,246.00
      Mar 07 2024 0.001342 0.00002 1.51% 0.00132 0.001361 0.001315 2,920,150.00
      Mar 06 2024 0.001322 0.000035 2.72% 0.001275 0.001352 0.001257 2,088,157.00
      Mar 05 2024 0.001287 -0.000069 -5.09% 0.001366 0.001381 0.001214 1,146,849.00

      Your Recent History

      COIN
      XPRUSD
      Proton
      USOTC
      INGEF
      Ingenia Communities (PK)
      LSE
      BRCK
      Brickability
      TG
      A2R0MR
      Agypten Arabische Republik
      NASDAQ
      HEAR
      Turtle Beach
      NASDAQ
      IPX
      IperionX
      Delayed Upgrade Clock