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
      18,064.80
      0.02%
      Dow Jones
      38,686.32
      1.51%
      Brent Oil
      80.905
      0.12%
      Bitcoin
      68,651.37
      1.33%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. Prosper (Gate.io:PROSETH)

      6. Prosper (Gate.io:PROSETH) Historical

      PROSETH Prosper

      0.000096
      0.00000040 (0.42%)
      01:26:37 - Realtime Data

      PROSETH Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 02 2024 0.000096 -0.00000400 -4.00% 0.000099 0.0001 0.000096 28,165.00
      Jun 01 2024 0.0001 -0.00000500 -4.78% 0.000104 0.000104 0.000099 26,306.00
      May 31 2024 0.000105 -0.00000400 -3.69% 0.000108 0.000111 0.000103 24,755.00
      May 30 2024 0.000109 0.00000200 1.87% 0.000107 0.000112 0.000106 25,963.00
      May 29 2024 0.000107 0.00000100 0.95% 0.000106 0.000109 0.000105 25,806.00
      May 28 2024 0.000105 0.00000030 0.29% 0.000105 0.000106 0.000103 25,626.00
      May 27 2024 0.000105 -0.00000500 -4.55% 0.00011 0.00011 0.000104 24,759.00
      May 26 2024 0.00011 0.00000200 1.85% 0.000108 0.000111 0.000105 25,493.00
      May 25 2024 0.000108 0.00000400 3.84% 0.000104 0.000108 0.000104 25,280.00
      May 24 2024 0.000104 -0.00000100 -0.95% 0.000105 0.000106 0.000103 25,797.00
      May 23 2024 0.000105 -0.00000700 -6.23% 0.000113 0.000113 0.000102 24,392.00
      May 22 2024 0.000112 0.00000030 0.27% 0.000113 0.000115 0.000112 23,670.00
      May 21 2024 0.000112 -0.00000060 -0.53% 0.000113 0.000115 0.000111 24,235.00
      May 20 2024 0.000113 -0.000014 -11.01% 0.000127 0.000128 0.000112 27,043.00
      May 19 2024 0.000127 -0.00000200 -1.56% 0.000129 0.00013 0.000127 26,232.00
      May 18 2024 0.000129 -0.00000100 -0.77% 0.000129 0.00013 0.000127 24,307.00
      May 17 2024 0.00013 -0.00000300 -2.26% 0.000133 0.000134 0.00013 26,045.00
      May 16 2024 0.000133 0.00000400 3.09% 0.00013 0.000134 0.000129 26,177.00
      May 15 2024 0.000129 0.00000600 4.85% 0.000124 0.000131 0.000123 26,639.00
      May 14 2024 0.000124 -0.00000300 -2.38% 0.000126 0.000128 0.000122 27,827.00
      May 13 2024 0.000126 -0.00000200 -1.56% 0.000128 0.000132 0.000125 27,229.00
      May 12 2024 0.000128 -0.00000200 -1.54% 0.00013 0.00013 0.000128 26,662.00
      May 11 2024 0.00013 -0.00000010 -0.08% 0.000129 0.000133 0.000129 26,758.00
      May 10 2024 0.00013 -0.00000060 -0.46% 0.00013 0.000133 0.000129 25,826.00
      May 09 2024 0.00013 0.00000100 0.77% 0.00013 0.000131 0.000127 25,887.00
      May 08 2024 0.000129 0.00000030 0.23% 0.000129 0.00013 0.000126 26,289.00
      May 07 2024 0.000129 0.00000030 0.23% 0.000129 0.000131 0.000127 25,647.00
      May 06 2024 0.000129 0.00000200 1.58% 0.000127 0.00013 0.000126 24,256.00
      May 05 2024 0.000127 0.00000200 1.60% 0.000125 0.000127 0.000123 25,464.00
      May 04 2024 0.000125 -0.00000090 -0.71% 0.000125 0.000126 0.000124 25,261.00
      May 03 2024 0.000126 -0.00000040 -0.32% 0.000126 0.000129 0.000124 27,382.00
      May 02 2024 0.000126 0.00000600 4.98% 0.000121 0.000127 0.000119 29,044.00
      May 01 2024 0.000121 0.00000300 2.56% 0.000117 0.000121 0.000116 31,464.00
      Apr 30 2024 0.000117 0.00000060 0.51% 0.000118 0.000118 0.000113 29,313.00
      Apr 29 2024 0.000117 0.00000300 2.65% 0.000113 0.000117 0.000113 26,760.00
      Apr 28 2024 0.000113 -0.00000300 -2.58% 0.000117 0.000119 0.000113 26,985.00
      Apr 27 2024 0.000116 -0.00000200 -1.69% 0.000119 0.00012 0.000114 28,633.00
      Apr 26 2024 0.000119 -0.00000900 -7.05% 0.000128 0.000129 0.000119 26,811.00
      Apr 25 2024 0.000128 -0.00000010 -0.08% 0.000127 0.00013 0.000124 26,246.00
      Apr 24 2024 0.000128 -0.00000400 -3.03% 0.000132 0.000133 0.000127 24,553.00
      Apr 23 2024 0.000132 0.00000100 0.77% 0.000131 0.000134 0.00013 24,869.00
      Apr 22 2024 0.000131 -0.00000020 -0.15% 0.00013 0.000133 0.00013 25,238.00
      Apr 21 2024 0.000131 -0.00000050 -0.38% 0.000131 0.000132 0.000129 24,590.00
      Apr 20 2024 0.000131 0.00000200 1.55% 0.00013 0.000132 0.000127 25,205.00
      Apr 19 2024 0.000129 0.00000300 2.38% 0.000127 0.000132 0.000124 27,506.00
      Apr 18 2024 0.000126 0.00000700 5.86% 0.000119 0.000127 0.000118 27,924.00
      Apr 17 2024 0.00012 0.00000030 0.25% 0.000119 0.000121 0.000116 28,590.00
      Apr 16 2024 0.000119 0.00000500 4.36% 0.000115 0.000121 0.000114 28,303.00
      Apr 15 2024 0.000115 -0.00000700 -5.76% 0.00012 0.000121 0.000114 28,142.00
      Apr 14 2024 0.000122 0.00000500 4.28% 0.000117 0.000124 0.000116 26,940.00
      Apr 13 2024 0.000117 -0.000011 -8.61% 0.000128 0.000128 0.00011 27,253.00
      Apr 12 2024 0.000128 -0.000018 -12.34% 0.000147 0.000149 0.000127 20,923.00
      Apr 11 2024 0.000146 -0.00000400 -2.67% 0.00015 0.000152 0.000145 19,943.00
      Apr 10 2024 0.00015 0.00000200 1.35% 0.000149 0.000152 0.000145 19,427.00
      Apr 09 2024 0.000148 0.00000200 1.37% 0.000147 0.00015 0.000145 19,848.00
      Apr 08 2024 0.000146 -0.00001 -6.41% 0.000157 0.000163 0.000145 18,339.00
      Apr 07 2024 0.000156 0.00000500 3.30% 0.000153 0.000157 0.000152 19,761.00
      Apr 06 2024 0.000151 -0.00000090 -0.59% 0.000153 0.000155 0.00015 19,995.00
      Apr 05 2024 0.000152 0.00000200 1.33% 0.000151 0.000157 0.000148 20,308.00
      Apr 04 2024 0.00015 0.00000300 2.04% 0.000146 0.000152 0.000146 20,840.00
      Apr 03 2024 0.000147 0.00000200 1.38% 0.000146 0.000151 0.000142 20,723.00
      Apr 02 2024 0.000145 -0.00000200 -1.36% 0.000145 0.000146 0.00014 21,177.00
      Apr 01 2024 0.000147 0.00000030 0.20% 0.000147 0.000148 0.000142 20,625.00
      Mar 31 2024 0.000147 -0.00000100 -0.67% 0.000149 0.000154 0.000146 18,767.00
      Mar 30 2024 0.000148 0.00000200 1.37% 0.000147 0.000152 0.000146 19,972.00
      Mar 29 2024 0.000146 -0.00000600 -3.94% 0.000153 0.000155 0.000146 23,027.00
      Mar 28 2024 0.000152 0.00000200 1.34% 0.000149 0.000153 0.000145 30,486.00
      Mar 27 2024 0.00015 0.00000200 1.36% 0.000147 0.000157 0.000145 30,708.00
      Mar 26 2024 0.000147 0.00000900 6.48% 0.000139 0.000151 0.000138 31,969.00
      Mar 25 2024 0.000139 -0.00000300 -2.12% 0.000142 0.000143 0.000136 31,271.00
      Mar 24 2024 0.000142 0.00000100 0.71% 0.000141 0.000144 0.000139 32,332.00
      Mar 23 2024 0.000141 -0.00001 -6.64% 0.000151 0.000154 0.00014 32,331.00
      Mar 22 2024 0.000151 0.00000100 0.67% 0.00015 0.000158 0.000148 31,450.00
      Mar 21 2024 0.00015 -0.00000300 -1.96% 0.000153 0.000156 0.000147 30,321.00
      Mar 20 2024 0.000153 -0.00000300 -1.92% 0.000157 0.00016 0.000152 30,448.00
      Mar 19 2024 0.000156 -0.00000400 -2.50% 0.00016 0.000162 0.000146 31,802.00
      Mar 18 2024 0.00016 0.000018 12.65% 0.000144 0.000172 0.000143 30,267.00
      Mar 17 2024 0.000142 -0.00000010 -0.07% 0.000143 0.000146 0.000138 31,620.00
      Mar 16 2024 0.000142 -0.00000800 -5.32% 0.000151 0.000155 0.000139 30,549.00
      Mar 15 2024 0.000151 -0.00000700 -4.46% 0.000156 0.000164 0.000149 27,639.00
      Mar 14 2024 0.000157 0.000014 9.76% 0.000144 0.000159 0.000142 29,332.00
      Mar 13 2024 0.000143 -0.00000070 -0.49% 0.000143 0.000148 0.000141 28,491.00
      Mar 12 2024 0.000144 0.00000600 4.34% 0.000138 0.000147 0.000137 31,234.00
      Mar 11 2024 0.000138 -0.00000400 -2.80% 0.000143 0.000146 0.000137 32,665.00
      Mar 10 2024 0.000143 -0.00000800 -5.29% 0.000152 0.000153 0.000136 30,816.00
      Mar 09 2024 0.000151 0.000012 8.60% 0.000139 0.000194 0.000133 30,142.00
      Mar 08 2024 0.00014 0.000012 9.40% 0.000127 0.000146 0.000125 32,444.00
      Mar 07 2024 0.000128 -0.00000400 -3.04% 0.000131 0.000136 0.000125 33,651.00
      Mar 06 2024 0.000131 -0.00000500 -3.66% 0.000137 0.000138 0.000124 32,687.00
      Mar 05 2024 0.000137 -0.000015 -9.87% 0.000152 0.000154 0.000136 29,329.00

      Your Recent History

      GATE
      PROSETH
      Prosper
      Delayed Upgrade Clock