Proteo DeFi(PROTEO)Hoy
$0.018364
hace 1 años
$0.080522
hace 2 años
$0.187142
Proteo DeFi Historial de precios
(PROTEO)Periodo de tiempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.018925 | $0.019333 | $0.018137 | $0.018234 | $608.6086 |
2025-09-14 | $0.019160 | $0.019885 | $0.018787 | $0.018925 | $792.9894 |
2025-09-13 | $0.019179 | $0.020277 | $0.019049 | $0.019173 | $1,808.505 |
2025-09-12 | $0.018440 | $0.019773 | $0.018461 | $0.019182 | $1,969.546 |
2025-09-11 | $0.019140 | $0.019136 | $0.018440 | $0.018480 | $414.9552 |
2025-09-10 | $0.018691 | $0.019166 | $0.018496 | $0.019112 | $535.4674 |
2025-09-09 | $0.018552 | $0.019451 | $0.018359 | $0.018693 | $921.1172 |
2025-09-08 | $0.018325 | $0.018691 | $0.018157 | $0.018600 | $754.0678 |
2025-09-07 | $0.018399 | $0.018772 | $0.018313 | $0.018340 | $717.7849 |
2025-09-06 | $0.018767 | $0.018863 | $0.018391 | $0.018399 | $339.9315 |
2025-09-05 | $0.018652 | $0.019231 | $0.018594 | $0.018734 | $500.5984 |
2025-09-04 | $0.019498 | $0.019610 | $0.018628 | $0.018652 | $998.4054 |
2025-09-03 | $0.019304 | $0.019709 | $0.019282 | $0.019498 | $404.3397 |
2025-09-02 | $0.019519 | $0.019880 | $0.019135 | $0.019329 | $648.6747 |
2025-09-01 | $0.020143 | $0.020223 | $0.019300 | $0.019523 | $547.5464 |
2025-08-31 | $0.020225 | $0.020702 | $0.019756 | $0.020152 | $626.3669 |
2025-08-30 | $0.020678 | $0.020788 | $0.020036 | $0.020223 | $758.4016 |
2025-08-29 | $0.021556 | $0.021989 | $0.020423 | $0.020678 | $631.2168 |
2025-08-28 | $0.021557 | $0.021807 | $0.021347 | $0.021636 | $431.8573 |
2025-08-27 | $0.021426 | $0.021863 | $0.021315 | $0.021557 | $419.2613 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-16
Proteo DeFi(PROTEO)
