ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,544.59
      -0.78%
      US Tech 100
      19,186.00
      0.03%
      Dow Jones
      40,665.02
      -1.29%
      Brent Oil
      84.115
      0.04%
      Bitcoin
      64,093.59
      0.20%
      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. Parrot Protocol (Gate.io:PRTUSDT)

      6. Parrot Protocol (Gate.io:PRTUSDT) Historical

      PRTUSDT Parrot Protocol

      0.000202
      0.00000140 (0.70%)
      06:52:09 - Realtime Data

      PRTUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.000201 0.00000300 1.51% 0.000199 0.000201 0.000194 65,702,865.00
      Jul 17 2024 0.000198 -0.00000400 -1.97% 0.000203 0.000211 0.000184 52,264,861.00
      Jul 16 2024 0.000203 0.00000200 1.00% 0.0002 0.000205 0.000196 33,930,606.00
      Jul 15 2024 0.0002 0.00000200 1.01% 0.000198 0.000205 0.000193 22,302,153.00
      Jul 14 2024 0.000198 0.000011 5.88% 0.000187 0.000206 0.000187 33,324,116.00
      Jul 13 2024 0.000187 0.00000200 1.08% 0.000185 0.000188 0.000183 67,633,983.00
      Jul 12 2024 0.000185 0.00000300 1.65% 0.000182 0.000189 0.00018 72,318,023.00
      Jul 11 2024 0.000182 -0.00000200 -1.09% 0.000184 0.000188 0.000178 53,100,119.00
      Jul 10 2024 0.000184 0.000023 14.29% 0.000161 0.000195 0.000161 42,778,527.00
      Jul 09 2024 0.000161 0.00000500 3.22% 0.000156 0.000162 0.000154 76,345,444.00
      Jul 08 2024 0.000156 0.00000700 4.72% 0.000148 0.000158 0.000148 73,296,848.00
      Jul 07 2024 0.000148 -0.00000080 -0.54% 0.000149 0.000166 0.000148 72,952,417.00
      Jul 06 2024 0.000149 0.00000500 3.47% 0.000143 0.000149 0.000143 47,345,443.00
      Jul 05 2024 0.000144 -0.00001 -6.50% 0.000154 0.000156 0.000139 4,646,664.00
      Jul 04 2024 0.000154 -0.000017 -9.95% 0.000157 0.000164 0.000133 18,934,386.00
      Jul 03 2024 0.000171 0.00000200 1.18% 0.000169 0.000172 0.000154 41,810,144.00
      Jul 02 2024 0.000169 0.00000200 1.20% 0.000167 0.000169 0.000164 82,417,574.00
      Jul 01 2024 0.000167 -0.00000080 -0.48% 0.000167 0.000169 0.000165 67,874,067.00
      Jun 30 2024 0.000167 -0.00000600 -3.47% 0.000173 0.000176 0.000156 61,831,207.00
      Jun 29 2024 0.000173 -0.000033 -16.06% 0.000198 0.000216 0.00017 38,356,322.00
      Jun 28 2024 0.000206 0.00000300 1.48% 0.000202 0.000208 0.000101 15,624,005.00
      Jun 27 2024 0.000202 -0.00000020 -0.10% 0.000207 0.000218 0.000202 9,876,298.00
      Jun 26 2024 0.000203 -0.00000900 -4.25% 0.000211 0.000219 0.000202 5,921,377.00
      Jun 25 2024 0.000212 0.00000900 4.43% 0.000203 0.000223 0.000202 23,121,048.00
      Jun 24 2024 0.000203 -0.00000200 -0.97% 0.000205 0.000206 0.000202 68,882,341.00
      Jun 23 2024 0.000205 -0.00001 -4.66% 0.000215 0.00023 0.000203 58,103,407.00
      Jun 22 2024 0.000215 0.00000700 3.36% 0.000209 0.000233 0.000207 30,715,290.00
      Jun 21 2024 0.000208 0.00000400 1.96% 0.000204 0.000233 0.000203 40,565,241.00
      Jun 20 2024 0.000204 -0.00001 -4.68% 0.000214 0.000221 0.000203 15,931,758.00
      Jun 19 2024 0.000214 -0.000019 -8.16% 0.000233 0.000233 0.000208 13,034,856.00
      Jun 18 2024 0.000233 0.00001 4.49% 0.000223 0.000233 0.000208 4,367,879.00
      Jun 17 2024 0.000223 -0.00000200 -0.89% 0.000225 0.000233 0.000219 20,657,970.00
      Jun 16 2024 0.000225 -0.00000500 -2.17% 0.00023 0.000231 0.000218 15,514,395.00
      Jun 15 2024 0.00023 0.00000600 2.68% 0.000224 0.000231 0.000216 27,676,600.00
      Jun 14 2024 0.000224 0.00000010 0.04% 0.000224 0.000225 0.000223 60,921,645.00
      Jun 13 2024 0.000224 -0.00000800 -3.46% 0.000231 0.000232 0.000222 47,406,418.00
      Jun 12 2024 0.000231 -0.00000040 -0.17% 0.000232 0.000232 0.000223 53,386,464.00
      Jun 11 2024 0.000232 0.00 0.00% 0.000232 0.000233 0.000216 26,760,017.00
      Jun 10 2024 0.000232 -0.00002 -7.95% 0.00024 0.000241 0.000223 31,514,149.00
      Jun 09 2024 0.000252 0.00000500 2.03% 0.000246 0.000255 0.000246 60,077,136.00
      Jun 08 2024 0.000246 -0.00000030 -0.12% 0.000247 0.000248 0.000245 57,741,668.00
      Jun 07 2024 0.000247 -0.00000700 -2.76% 0.000254 0.000255 0.000235 51,897,149.00
      Jun 06 2024 0.000254 -0.00000030 -0.12% 0.000254 0.000255 0.000253 56,074,846.00
      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

      Your Recent History

      GATE
      PRTUSDT
      Parrot Protocol
      COIN
      EHASHUSD
      EHash Token
      BIT
      F19750
      Vontobel Financial Produ...
      BIT
      ARKI
      ARK Artificial Intellige...
      NASDAQ
      STKL
      SunOpta
      NASDAQ
      OCFCP
      OceanFirst Financial
      Delayed Upgrade Clock