The Protocol Historical Data

THE
Download
Date Close Price change Market cap Trading volume
May 8, 2026 $ 0.103
-1.15%
$ -- $ 45,439
May 7, 2026 $ 0.104
+1.36%
$ 104.5 million $ 14,562
May 6, 2026 $ 0.103
+0.19%
$ 103.1 million $ 15,590
May 5, 2026 $ 0.103
+0.39%
$ 102.9 million $ 12,482
May 4, 2026 $ 0.102
+3.12%
$ 102.5 million $ 21,567
May 3, 2026 $ 0.0994
-1.39%
$ 99.4 million $ 21,380
May 2, 2026 $ 0.101
+1.31%
$ 100.8 million $ 15,483
May 1, 2026 $ 0.0995
+0.61%
$ 99.5 million $ 24,472
Apr 30, 2026 $ 0.0989
-0.10%
$ 98.8 million $ 14,892
Apr 29, 2026 $ 0.099
-2.65%
$ 99 million $ 16,628
Apr 28, 2026 $ 0.102
-0.59%
$ 101.7 million $ 11,211
Apr 27, 2026 $ 0.102
-0.78%
$ 102.3 million $ 17,269
Apr 26, 2026 $ 0.103
+1.28%
$ 103.1 million $ 11,514
Apr 25, 2026 $ 0.102
+0.99%
$ 101.8 million $ 14,407
Apr 24, 2026 $ 0.101
-3.17%
$ 101.7 million $ 20,794
Apr 23, 2026 $ 0.104
-4.14%
$ 104.1 million $ 17,096
Apr 22, 2026 $ 0.109
+3.23%
$ 108.6 million $ 86,678
Apr 21, 2026 $ 0.105
+1.94%
$ 105.2 million $ 111,285
Apr 20, 2026 $ 0.103
+5.95%
$ 103.3 million $ 125,025
Apr 19, 2026 $ 0.0974
-6.17%
$ 97.6 million $ 112,232
Apr 18, 2026 $ 0.104
-5.55%
$ 103.8 million $ 289,813
Apr 17, 2026 $ 0.11
+4.47%
$ 109.9 million $ 63,611
Apr 16, 2026 $ 0.105
+3.65%
$ 105.3 million $ 31,381
Apr 15, 2026 $ 0.102
+0.10%
$ 102 million $ 14,211
Apr 14, 2026 $ 0.101
+0.40%
$ 101.4 million $ 24,495
Apr 13, 2026 $ 0.101
+7.33%
$ 101 million $ 36,253
Apr 12, 2026 $ 0.0941
-6.09%
$ 94 million $ 14,953
Apr 11, 2026 $ 0.1
-1.57%
$ 100.2 million $ 22,140
Apr 10, 2026 $ 0.102
+0.79%
$ 101.8 million $ 44,905
Apr 9, 2026 $ 0.101
+0.50%
$ 101 million $ 65,588
Apr 8, 2026 $ 0.101
-1.18%
$ 100.5 million $ 93,391
Apr 7, 2026 $ 0.102
+1.40%
$ 101.7 million $ 105,370
Apr 6, 2026 $ 0.1
-2.24%
$ 100.3 million $ 123,641
Apr 5, 2026 $ 0.103
-11.32%
$ 102.6 million $ 171,620
Apr 4, 2026 $ 0.116
+20.15%
$ 115.7 million $ 327,989
Apr 3, 2026 $ 0.0963
+1.58%
$ 96.3 million $ 43,380
Apr 2, 2026 $ 0.0948
-7.87%
$ 94.8 million $ 48,408
Apr 1, 2026 $ 0.103
-4.90%
$ 102.9 million $ 53,079
Mar 31, 2026 $ 0.108
-7.52%
$ 108.2 million $ 98,651
Mar 30, 2026 $ 0.117
+6.17%
$ 117 million $ 305,686
Mar 29, 2026 $ 0.11
+5.45%
$ 110.2 million $ 193,193
Mar 28, 2026 $ 0.104
-4.22%
$ 104.5 million $ 65,429
Mar 27, 2026 $ 0.109
-4.47%
$ 109.1 million $ 98,162
Mar 26, 2026 $ 0.114
-10.57%
$ 114.2 million $ 96,856
Mar 25, 2026 $ 0.128
-2.74%
$ 127.7 million $ 57,695
Mar 24, 2026 $ 0.131
-3.60%
$ 131.3 million $ 57,762
Mar 23, 2026 $ 0.136
-1.59%
$ 136.2 million $ 97,135
Mar 22, 2026 $ 0.138
-1.00%
$ 138.4 million $ 68,192
Mar 21, 2026 $ 0.14
-7.17%
$ 140 million $ 72,728
Mar 20, 2026 $ 0.151
-4.56%
$ 150.6 million $ 178,651
Download