Proteo DeFi(PROTEO)Vandaag
$0.019728
1 jaar geleden
$0.078882
2 jaar geleden
$0.195156
Proteo DeFi Prijsgeschiedenis
(PROTEO)Tijdsperiode: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Datum | Open prijs* | HOOG | LAAG | Sluitingsprijs** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-26 | $0.021505 | $0.021640 | $0.020360 | $0.021355 | $513.6767 |
2025-08-25 | $0.022296 | $0.023281 | $0.021384 | $0.021505 | $587.3353 |
2025-08-24 | $0.022868 | $0.023024 | $0.022179 | $0.022297 | $433.6020 |
2025-08-23 | $0.022511 | $0.023385 | $0.022712 | $0.022868 | $758.7415 |
* Vroegste gegevens binnen het bereik (UTC-tijd)
** Laatste gegevens binnen het bereik (UTC-tijd)
Op deze dag in de geschiedenis
2025-09-12
Proteo DeFi(PROTEO)
