The Protocol Historical Data

THE Page 10
Download
Date Close Price change Market cap Trading volume
Jan 15, 2025 $ 0.000292
+6.45%
$ 292,300 $ 6,883
Jan 14, 2025 $ 0.000275
+5.50%
$ 274,500 $ 5,683
Jan 13, 2025 $ 0.00026
-1.19%
$ 260,200 $ 1,367
Jan 12, 2025 $ 0.000263
+0.32%
$ 263,000 $ 5,638
Jan 11, 2025 $ 0.000262
-0.08%
$ 262,300 $ 5,691
Jan 10, 2025 $ 0.000262
-0.04%
$ 262,100 $ 6,110
Jan 9, 2025 $ 0.000262
+2.62%
$ 262,400 $ 6,733
Jan 8, 2025 $ 0.000256
-4.41%
$ 255,696 $ 5,698
Jan 7, 2025 $ 0.000267
-8.61%
$ 267,400 $ 22,737
Jan 6, 2025 $ 0.000292
+0.03%
$ 292,480 $ 59,118
Jan 5, 2025 $ 0.000293
+1.31%
$ 292,800 $ 57,494
Jan 4, 2025 $ 0.000289
-3.41%
$ 288,937 $ 56,933
Jan 3, 2025 $ 0.000299
+1.40%
$ 299,129 $ 57,670
Jan 2, 2025 $ 0.000295
+2.25%
$ 295,000 $ 47,693
Jan 1, 2025 $ 0.00029
+0.02%
$ 289,800 $ 54,656
Dec 31, 2024 $ 0.00029
+4.27%
$ 289,969 $ 64,255
Dec 30, 2024 $ 0.000278
-4.75%
$ 278,102 $ 58,010
Dec 29, 2024 $ 0.000292
+1.67%
$ 292,100 $ 55,409
Dec 28, 2024 $ 0.000288
-11.89%
$ 287,843 $ 65,905
Dec 27, 2024 $ 0.000327
-7.27%
$ 326,971 $ 63,310
Dec 26, 2024 $ 0.000353
-9.85%
$ 353,031 $ 59,515
Dec 25, 2024 $ 0.000391
-3.68%
$ 390,763 $ 56,556
Dec 24, 2024 $ 0.000406
+23.69%
$ 406,106 $ 66,684
Dec 23, 2024 $ 0.000329
-3.88%
$ 328,725 $ 58,658
Dec 22, 2024 $ 0.000341
+3.10%
$ 341,436 $ 1,124
Dec 21, 2024 $ 0.000332
+0.47%
$ 331,588 $ 58,764
Dec 20, 2024 $ 0.00033
-0.94%
$ 330,034 $ 58,796
Dec 19, 2024 $ 0.000333
-5.16%
$ 333,375 $ 58,155
Dec 18, 2024 $ 0.000353
-4.66%
$ 352,627 $ 57,200
Dec 17, 2024 $ 0.00037
-9.42%
$ 369,766 $ 56,302
Dec 16, 2024 $ 0.000409
+1.06%
$ 408,826 $ 58,202
Dec 15, 2024 $ 0.000404
-5.10%
$ 404,444 $ 60,123
Dec 14, 2024 $ 0.000427
-7.31%
$ 426,652 $ 58,044
Dec 13, 2024 $ 0.000461
+5.85%
$ 460,669 $ 67,599
Dec 12, 2024 $ 0.000435
+17.84%
$ 435,200 $ 65,770
Dec 11, 2024 $ 0.000368
-9.91%
$ 369,123 $ 60,970
Dec 10, 2024 $ 0.00041
+14.59%
$ 409,513 $ 2,258
Dec 9, 2024 $ 0.000357
-21.84%
$ 357,265 $ 66,481
Dec 8, 2024 $ 0.000438
-9.10%
$ 438,432 $ 112,012
Dec 7, 2024 $ 0.000505
+56.82%
$ 504,781 $ 26,199
Dec 6, 2024 $ 0.000345
-4.60%
$ 344,971 $ 11,830
Dec 5, 2024 $ 0.000362
+8.90%
$ 361,889 $ 136,998
Dec 4, 2024 $ 0.00033
+14.26%
$ 330,279 $ 115,257
Dec 3, 2024 $ 0.000289
-9.11%
$ 288,760 $ 72,809
Dec 2, 2024 $ 0.000317
-15.70%
$ 317,415 $ 88,777
Dec 1, 2024 $ 0.00038
-11.58%
$ 379,835 $ 71,338
Nov 30, 2024 $ 0.00043
+0.45%
$ 430,150 $ 64,218
Nov 29, 2024 $ 0.000427
-13.44%
$ 428,759 $ 143,246
Nov 28, 2024 $ 0.00059
-46.19%
$ 590,285 $ 38,527
Nov 27, 2024 $ 0.00109
+70.41%
$ 1.13 million $ 117,758