PRTUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 18 2024 | 0.000201 | -0.00000011 | -0.05% | 0.000198 | 0.000201 | 0.000194 | 2,781,898.00 |
Jul 17 2024 | 0.000201 | 0.00000017 | 0.08% | 0.000202 | 0.000213 | 0.000196 | 2,790,232.00 |
Jul 16 2024 | 0.000201 | 0.00000200 | 1.00% | 0.000205 | 0.000205 | 0.000196 | 2,316,374.00 |
Jul 15 2024 | 0.000199 | 0.00000300 | 1.53% | 0.000196 | 0.000205 | 0.000196 | 1,470,226.00 |
Jul 14 2024 | 0.000196 | 0.00000800 | 4.27% | 0.000188 | 0.000206 | 0.000187 | 1,019,517.00 |
Jul 13 2024 | 0.000188 | 0.00000100 | 0.54% | 0.000186 | 0.00019 | 0.000182 | 3,117,091.00 |
Jul 12 2024 | 0.000186 | 0.00000600 | 3.32% | 0.000181 | 0.000186 | 0.000179 | 3,541,461.00 |
Jul 11 2024 | 0.000181 | -0.00000100 | -0.55% | 0.000184 | 0.000188 | 0.000179 | 2,482,506.00 |
Jul 10 2024 | 0.000182 | 0.000021 | 13.07% | 0.000161 | 0.000186 | 0.000161 | 3,256,797.00 |
Jul 09 2024 | 0.000161 | 0.00000500 | 3.22% | 0.000156 | 0.000161 | 0.000153 | 3,593,642.00 |
Jul 08 2024 | 0.000155 | 0.00000700 | 4.70% | 0.000149 | 0.000159 | 0.000148 | 4,104,759.00 |
Jul 07 2024 | 0.000149 | 0.00000059 | 0.40% | 0.000148 | 0.000166 | 0.000147 | 3,506,013.00 |
Jul 06 2024 | 0.000148 | 0.00000500 | 3.49% | 0.000143 | 0.00015 | 0.000142 | 3,087,091.00 |
Jul 05 2024 | 0.000143 | -0.000011 | -7.15% | 0.000155 | 0.000155 | 0.000139 | 586,802.00 |
Jul 04 2024 | 0.000154 | -0.000012 | -7.25% | 0.000165 | 0.000165 | 0.000146 | 2,380,427.00 |
Jul 03 2024 | 0.000165 | -0.00000300 | -1.78% | 0.000168 | 0.000172 | 0.000158 | 2,490,474.00 |
Jul 02 2024 | 0.000169 | 0.00000300 | 1.81% | 0.000168 | 0.000171 | 0.000164 | 3,944,813.00 |
Jul 01 2024 | 0.000166 | -0.00000300 | -1.78% | 0.000168 | 0.000169 | 0.000164 | 3,174,532.00 |
Jun 30 2024 | 0.000169 | -0.00000400 | -2.32% | 0.000175 | 0.000176 | 0.000163 | 3,366,979.00 |
Jun 29 2024 | 0.000172 | -0.000033 | -16.06% | 0.000204 | 0.000211 | 0.00017 | 1,968,581.00 |
Jun 28 2024 | 0.000205 | 0.00000300 | 1.48% | 0.000203 | 0.000208 | 0.000177 | 824,090.00 |
Jun 27 2024 | 0.000202 | -0.00000800 | -3.80% | 0.000205 | 0.000217 | 0.000202 | 1,066,412.00 |
Jun 26 2024 | 0.00021 | -0.00000100 | -0.47% | 0.000213 | 0.000219 | 0.000205 | 500,171.00 |
Jun 25 2024 | 0.000212 | 0.00000700 | 3.43% | 0.000204 | 0.000216 | 0.000202 | 1,889,022.00 |
Jun 24 2024 | 0.000204 | 0.00000034 | 0.17% | 0.000206 | 0.000207 | 0.000202 | 3,073,741.00 |
Jun 23 2024 | 0.000204 | -0.000013 | -6.00% | 0.000213 | 0.000222 | 0.000202 | 2,952,151.00 |
Jun 22 2024 | 0.000217 | 0.00000900 | 4.33% | 0.000208 | 0.000219 | 0.000204 | 2,578,605.00 |
Jun 21 2024 | 0.000208 | 0.00000200 | 0.97% | 0.000204 | 0.000233 | 0.000203 | 2,520,577.00 |
Jun 20 2024 | 0.000206 | -0.000011 | -5.08% | 0.000216 | 0.000221 | 0.000203 | 1,938,130.00 |
Jun 19 2024 | 0.000217 | -0.00000500 | -2.25% | 0.000223 | 0.000233 | 0.00021 | 1,840,433.00 |
Jun 18 2024 | 0.000222 | 0.00000046 | 0.21% | 0.000225 | 0.000233 | 0.00021 | 427,570.00 |
Jun 17 2024 | 0.000221 | -0.00000600 | -2.64% | 0.000224 | 0.000233 | 0.00022 | 2,115,155.00 |
Jun 16 2024 | 0.000227 | -0.00000100 | -0.44% | 0.00023 | 0.000232 | 0.000218 | 2,334,121.00 |
Jun 15 2024 | 0.000229 | 0.00000600 | 2.70% | 0.000225 | 0.000232 | 0.000216 | 2,473,156.00 |
Jun 14 2024 | 0.000223 | -0.00000200 | -0.89% | 0.000225 | 0.000225 | 0.000222 | 2,796,140.00 |
Jun 13 2024 | 0.000225 | -0.00000700 | -3.01% | 0.000231 | 0.000232 | 0.00022 | 2,803,154.00 |
Jun 12 2024 | 0.000232 | 0.00000077 | 0.33% | 0.000231 | 0.000232 | 0.000223 | 2,588,224.00 |
Jun 11 2024 | 0.000231 | -0.00000042 | -0.18% | 0.000231 | 0.000233 | 0.000223 | 2,456,121.00 |
Jun 10 2024 | 0.000232 | -0.00000500 | -2.12% | 0.000239 | 0.000239 | 0.000225 | 1,839,502.00 |
Jun 09 2024 | 0.000236 | -0.00001 | -4.05% | 0.000247 | 0.000255 | 0.000235 | 2,684,495.00 |
Jun 08 2024 | 0.000247 | 0.00000077 | 0.31% | 0.000247 | 0.000248 | 0.000245 | 2,699,589.00 |
Jun 07 2024 | 0.000246 | -0.00000800 | -3.15% | 0.000253 | 0.000255 | 0.000235 | 2,408,604.00 |
Jun 06 2024 | 0.000254 | -0.00000035 | -0.14% | 0.000255 | 0.000255 | 0.000253 | 2,654,401.00 |
Jun 05 2024 | 0.000254 | 0.00000020 | 0.08% | 0.000252 | 0.000255 | 0.000251 | 2,562,085.00 |
Jun 04 2024 | 0.000254 | -0.00000062 | -0.24% | 0.000254 | 0.000255 | 0.000248 | 1,300,102.00 |
Jun 03 2024 | 0.000255 | -0.00000042 | -0.16% | 0.000255 | 0.000255 | 0.000248 | 2,545,350.00 |
Jun 02 2024 | 0.000255 | -0.00000700 | -2.67% | 0.000263 | 0.000263 | 0.000249 | 2,274,535.00 |
Jun 01 2024 | 0.000262 | 0.00001 | 3.96% | 0.000252 | 0.000265 | 0.000251 | 2,307,921.00 |
May 31 2024 | 0.000252 | -0.00000500 | -1.94% | 0.000257 | 0.00026 | 0.000245 | 2,368,199.00 |
May 30 2024 | 0.000257 | -0.00000200 | -0.77% | 0.000257 | 0.000262 | 0.000257 | 2,477,098.00 |
May 29 2024 | 0.00026 | 0.00000087 | 0.34% | 0.000263 | 0.000264 | 0.000257 | 2,327,147.00 |
May 28 2024 | 0.000259 | -0.00000500 | -1.89% | 0.000262 | 0.000267 | 0.000257 | 2,505,887.00 |
May 27 2024 | 0.000264 | 0.00000100 | 0.38% | 0.000264 | 0.000264 | 0.000254 | 2,225,128.00 |
May 26 2024 | 0.000263 | 0.00000300 | 1.16% | 0.000261 | 0.000264 | 0.000242 | 2,379,885.00 |
May 25 2024 | 0.00026 | 0.00000500 | 1.96% | 0.000255 | 0.000262 | 0.000243 | 2,142,023.00 |
May 24 2024 | 0.000255 | 0.00000500 | 2.00% | 0.00025 | 0.000257 | 0.000242 | 1,784,126.00 |
May 23 2024 | 0.00025 | -0.00000400 | -1.57% | 0.000255 | 0.000257 | 0.000235 | 2,383,405.00 |
May 22 2024 | 0.000254 | 0.00000300 | 1.19% | 0.000251 | 0.000257 | 0.000245 | 1,933,968.00 |
May 21 2024 | 0.000251 | 0.00000500 | 2.03% | 0.000246 | 0.000252 | 0.000239 | 2,484,240.00 |
May 20 2024 | 0.000246 | 0.00000023 | 0.09% | 0.000245 | 0.000254 | 0.000234 | 2,596,141.00 |
May 19 2024 | 0.000246 | -0.00000300 | -1.20% | 0.000245 | 0.00025 | 0.000245 | 2,612,792.00 |
May 18 2024 | 0.000249 | -0.00000400 | -1.58% | 0.000248 | 0.000257 | 0.000244 | 2,703,785.00 |
May 17 2024 | 0.000253 | 0.00000600 | 2.43% | 0.000247 | 0.000255 | 0.000245 | 2,597,807.00 |
May 16 2024 | 0.000247 | -0.00000084 | -0.34% | 0.000247 | 0.000249 | 0.000244 | 2,666,564.00 |
May 15 2024 | 0.000248 | 0.00000600 | 2.48% | 0.000243 | 0.000251 | 0.00024 | 2,506,074.00 |
May 14 2024 | 0.000242 | 0.00000500 | 2.11% | 0.000241 | 0.000245 | 0.000237 | 2,605,696.00 |
May 13 2024 | 0.000237 | -0.00000300 | -1.25% | 0.00024 | 0.000243 | 0.000237 | 2,769,910.00 |
May 12 2024 | 0.00024 | 0.00000200 | 0.84% | 0.000237 | 0.000243 | 0.000235 | 2,732,185.00 |
May 11 2024 | 0.000238 | 0.00000100 | 0.42% | 0.000236 | 0.000241 | 0.000234 | 2,841,630.00 |
May 10 2024 | 0.000237 | -0.00000100 | -0.42% | 0.000239 | 0.00025 | 0.000226 | 2,419,187.00 |
May 09 2024 | 0.000239 | 0.00000300 | 1.27% | 0.000234 | 0.000245 | 0.000231 | 2,330,276.00 |
May 08 2024 | 0.000235 | -0.00000900 | -3.69% | 0.000246 | 0.000247 | 0.000231 | 1,659,286.00 |
May 07 2024 | 0.000244 | 0.00000100 | 0.41% | 0.00024 | 0.000255 | 0.00024 | 2,288,784.00 |
May 06 2024 | 0.000243 | -0.00000900 | -3.57% | 0.00025 | 0.000252 | 0.000236 | 1,332,169.00 |
May 05 2024 | 0.000252 | 0.00000091 | 0.36% | 0.000251 | 0.000252 | 0.000246 | 1,518,753.00 |
May 04 2024 | 0.000251 | 0.00000049 | 0.20% | 0.000253 | 0.000254 | 0.000245 | 2,604,591.00 |
May 03 2024 | 0.000251 | -0.00000100 | -0.40% | 0.000252 | 0.000255 | 0.000247 | 2,319,722.00 |
May 02 2024 | 0.000252 | 0.00000300 | 1.21% | 0.00025 | 0.000255 | 0.000246 | 1,974,417.00 |
May 01 2024 | 0.000249 | -0.000016 | -6.05% | 0.000266 | 0.000266 | 0.00024 | 2,157,358.00 |
Apr 30 2024 | 0.000264 | -0.000012 | -4.34% | 0.000276 | 0.000284 | 0.00025 | 1,997,619.00 |
Apr 29 2024 | 0.000277 | -0.00000100 | -0.36% | 0.00028 | 0.000285 | 0.000272 | 2,402,288.00 |
Apr 28 2024 | 0.000278 | 0.000011 | 4.11% | 0.00027 | 0.00028 | 0.000267 | 2,303,822.00 |
Apr 27 2024 | 0.000268 | -0.00000700 | -2.55% | 0.000273 | 0.000274 | 0.000266 | 2,065,549.00 |
Apr 26 2024 | 0.000275 | 0.000018 | 7.02% | 0.000259 | 0.000282 | 0.000247 | 2,436,649.00 |
Apr 25 2024 | 0.000256 | -0.000027 | -9.52% | 0.000255 | 0.000264 | 0.000247 | 2,276,574.00 |
Apr 24 2024 | 0.000283 | -0.000027 | -8.69% | 0.000303 | 0.000313 | 0.000245 | 2,131,272.00 |
Apr 23 2024 | 0.000311 | 0.000031 | 11.07% | 0.00028 | 0.000355 | 0.000275 | 2,154,258.00 |
Apr 22 2024 | 0.00028 | -0.00003 | -9.68% | 0.000311 | 0.000313 | 0.00028 | 1,845,143.00 |
Apr 21 2024 | 0.00031 | 0.00000300 | 0.98% | 0.000307 | 0.00032 | 0.000304 | 2,134,654.00 |
Apr 20 2024 | 0.000307 | 0.000013 | 4.43% | 0.000294 | 0.000315 | 0.00029 | 2,078,229.00 |