The Protocol Historical Data

THE
Download
Date Close Price change Market cap Trading volume
Apr 20 $ 0.102
+4.52%
$ 103.1 million $ 375,286
Apr 13 $ 0.104
+10.31%
$ 97.4 million $ 459,764
Apr 6 $ 0.1
-2.34%
$ 94.1 million $ 455,035
Mar 30 $ 0.116
+4.99%
$ 102.6 million $ 877,193
Mar 23 $ 0.104
-24.49%
$ 110.2 million $ 473,038
Mar 16 $ 0.138
-35.51%
$ 138.4 million $ 1.78 million
Mar 9 $ 0.215
-17.78%
$ 214.6 million $ 4.51 million
Mar 2 $ 0.26
+1.61%
$ 261 million $ 82,853
Feb 23 $ 0.255
+2.12%
$ 255.4 million $ 123,303
Feb 16 $ 0.256
-5.72%
$ 250.1 million $ 93,946
Feb 9 $ 0.278
+2.21%
$ 271.2 million $ 238,721
Feb 2 $ 0.269
+26.49%
$ 271.5 million $ 555,714
Jan 26 $ 0.246
+3.14%
$ 212.5 million $ 647,488
Jan 19 $ 0.242
-4.69%
$ 238.6 million $ 268,550
Jan 12 $ 0.254
+15.72%
$ 254 million $ 506,483
Jan 5 $ 0.229
+7.72%
$ 219.4 million $ 599,376
Dec 29 $ 0.217
+3.72%
$ 212.4 million $ 593,224
Dec 22 $ 0.202
+11.16%
$ 209.4 million $ 408,325
Dec 15 $ 0.187
+4.52%
$ 181.9 million $ 673,645
Nov 17 $ 0.154
-0.52%
$ -- $ 686,067
Nov 10 $ 0.158
-16.75%
$ 155.2 million $ 771,843
Nov 3 $ 0.191
-12.69%
$ 189.1 million $ 900,893
Oct 27 $ 0.222
-17.80%
$ 219.1 million $ 510,155
Oct 20 $ 0.261
-0.88%
$ 270.2 million $ 604,132
Oct 13 $ 0.263
-14.81%
$ 262.8 million $ 4.53 million
Oct 6 $ 0.261
-39.14%
$ 308.4 million $ 10.93 million
Sep 29 $ 0.441
+1.45%
$ 429.3 million $ 8.98 million
Sep 22 $ 0.44
-19.96%
$ 433.7 million $ 30.98 million
Sep 15 $ 0.441
+27.24%
$ 552.6 million $ 8.96 million
Sep 8 $ 0.368
+9.68%
$ 346.8 million $ 1.49 million
Sep 1 $ 0.33
-4.99%
$ 335.6 million $ 1.33 million
Aug 25 $ 0.352
-13.14%
$ 347 million $ 2 million
Aug 18 $ 0.414
-8.69%
$ 405.5 million $ 2.67 million
Aug 11 $ 0.454
+16.06%
$ 454.1 million $ 6.22 million
Aug 4 $ 0.401
+14.37%
$ 391.8 million $ 2.7 million
Jul 28 $ 0.343
-19.99%
$ 350.7 million $ 7.09 million
Jul 21 $ 0.382
-7.44%
$ 430.3 million $ 8.01 million
Jul 14 $ 0.424
+51.28%
$ 412.8 million $ 24.39 million
Jul 7 $ 0.275
+15.67%
$ 280.4 million $ 3.72 million
Jun 30 $ 0.234
-13.98%
$ 238 million $ 5.17 million
Jun 23 $ 0.263
+12.75%
$ 271.8 million $ 4.42 million
Jun 16 $ 0.248
-5.63%
$ 232.8 million $ 3.88 million
Jun 9 $ 0.261
+13.00%
$ 262.7 million $ 3.83 million
Jun 2 $ 0.236
-8.30%
$ 230.6 million $ 3.89 million
May 26 $ 0.258
-14.06%
$ 257.9 million $ 7.94 million
May 19 $ 0.307
-1.82%
$ 300.3 million $ 10.9 million
May 12 $ 0.284
-17.07%
$ 313.2 million $ 11.36 million
May 5 $ 0.348
+38.92%
$ 343.28 million $ 6.45 million
Apr 28 $ 0.25
-9.87%
$ 250.2 million $ 10.03 million
Apr 21 $ 0.278
+10.65%
$ 277.5 million $ 8.56 million
Download