PROTEO Historical USD Price
Daily close · Jan 20, 2023 → Jan 23, 2024Daily price history
Dec 25, 2023 → Jan 23, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-01-23 | $0.2163 | $0.2173 | $0.2013 | $0.205 | $33,837.67 |
| 2024-01-22 | $0.2181 | $0.2229 | $0.2152 | $0.2165 | $34,198.69 |
| 2024-01-21 | $0.2258 | $0.2262 | $0.2182 | $0.2182 | $38,913.18 |
| 2024-01-20 | $0.2189 | $0.2269 | $0.2184 | $0.2258 | $33,487.45 |
| 2024-01-19 | $0.2266 | $0.227 | $0.2129 | $0.2189 | $33,558.03 |
| 2024-01-18 | $0.238 | $0.2381 | $0.2203 | $0.2266 | $31,443.11 |
| 2024-01-17 | $0.2369 | $0.2441 | $0.2358 | $0.2379 | $36,436.00 |
| 2024-01-16 | $0.2376 | $0.2413 | $0.2356 | $0.2369 | $33,474.87 |
| 2024-01-15 | $0.2404 | $0.2445 | $0.2365 | $0.2374 | $35,419.84 |
| 2024-01-14 | $0.2151 | $0.2498 | $0.2138 | $0.2421 | $45,044.84 |
| 2024-01-13 | $0.204 | $0.2156 | $0.2023 | $0.2151 | $36,344.63 |
| 2024-01-12 | $0.277 | $0.2814 | $0.2037 | $0.204 | $28,400.92 |
| 2024-01-11 | $0.2003 | $0.2942 | $0.1933 | $0.277 | $45,046.29 |
| 2024-01-10 | $0.1632 | $0.2035 | $0.1585 | $0.2002 | $37,622.42 |
| 2024-01-09 | $0.1661 | $0.1664 | $0.1533 | $0.1632 | $38,653.07 |
| 2024-01-08 | $0.1569 | $0.167 | $0.1461 | $0.1662 | $37,960.84 |
| 2024-01-07 | $0.1701 | $0.1703 | $0.1569 | $0.1569 | $25,466.63 |
| 2024-01-06 | $0.1755 | $0.1762 | $0.1638 | $0.1701 | $34,181.32 |
| 2024-01-05 | $0.1906 | $0.1909 | $0.1724 | $0.1755 | $25,410.72 |
| 2024-01-04 | $0.1901 | $0.1921 | $0.1811 | $0.1906 | $36,014.94 |
| 2024-01-03 | $0.227 | $0.2315 | $0.1881 | $0.1902 | $30,416.02 |
| 2024-01-02 | $0.2329 | $0.2372 | $0.2266 | $0.2267 | $35,845.12 |
| 2024-01-01 | $0.224 | $0.2355 | $0.2207 | $0.2331 | $33,466.49 |
| 2023-12-31 | $0.2201 | $0.2269 | $0.22 | $0.224 | $36,055.31 |
| 2023-12-30 | $0.2432 | $0.2439 | $0.1969 | $0.2201 | $32,574.01 |
| 2023-12-29 | $0.2376 | $0.2462 | $0.2349 | $0.2432 | $33,702.02 |
| 2023-12-28 | $0.2545 | $0.2545 | $0.2376 | $0.2376 | $32,785.38 |
| 2023-12-27 | $0.3188 | $0.3305 | $0.2441 | $0.2545 | $52,284.12 |
| 2023-12-26 | $0.331 | $0.331 | $0.308 | $0.3188 | $54,245.92 |
| 2023-12-25 | $0.3335 | $0.3463 | $0.331 | $0.331 | $60,318.00 |