The Protocol Historical Data

THE Page 11
Download
Date Close Price change Market cap Trading volume
Nov 16, 2024 $ 0.000224
-4.72%
$ 224,119 $ 61,461
Nov 15, 2024 $ 0.000235
-12.43%
$ 235,214 $ 57,980
Nov 14, 2024 $ 0.000268
-5.83%
$ 268,492 $ 56,062
Nov 13, 2024 $ 0.000285
+3.58%
$ 285,200 $ 53,230
Nov 12, 2024 $ 0.000275
+12.99%
$ 275,346 $ 65,779
Nov 11, 2024 $ 0.000243
+7.94%
$ 243,288 $ 59,102
Nov 10, 2024 $ 0.000225
+9.00%
$ 225,400 $ 55,921
Nov 9, 2024 $ 0.000207
-8.25%
$ 185,483 $ 56,720
Nov 8, 2024 $ 0.000226
+4.35%
$ 202,163 $ 56,832
Nov 7, 2024 $ 0.000216
-5.23%
$ 193,919 $ 53,850
Nov 6, 2024 $ 0.000228
+14.44%
$ 204,624 $ 56,048
Nov 5, 2024 $ 0.000199
-7.27%
$ 178,713 $ 53,246
Nov 4, 2024 $ 0.000215
+1.74%
$ 192,893 $ 58,009
Nov 3, 2024 $ 0.000212
-5.00%
$ 189,591 $ 56,998
Nov 2, 2024 $ 0.000223
-1.37%
$ 199,593 $ 55,627
Nov 1, 2024 $ 0.000226
+1.20%
$ 202,282 $ 55,256
Oct 31, 2024 $ 0.000223
-0.25%
$ 199,886 $ 56,064
Oct 30, 2024 $ 0.000224
-7.14%
$ 200,653 $ 54,651
Oct 29, 2024 $ 0.000241
+1.22%
$ 216,442 $ 55,910
Oct 28, 2024 $ 0.000239
+3.78%
$ 213,828 $ 56,350
Oct 27, 2024 $ 0.00023
-0.34%
$ 206,035 $ 56,663
Oct 26, 2024 $ 0.000231
-1.78%
$ 206,943 $ 53,474
Oct 25, 2024 $ 0.000235
-7.43%
$ 210,646 $ 63,893
Oct 24, 2024 $ 0.000254
+0.32%
$ 227,551 $ 56,295
Oct 23, 2024 $ 0.000253
-8.39%
$ 226,867 $ 11,906
Oct 22, 2024 $ 0.000276
+14.27%
$ 247,462 $ 66,320
Oct 21, 2024 $ 0.000241
+0.68%
$ 216,217 $ 57,304
Oct 20, 2024 $ 0.000239
-1.78%
$ 214,748 $ 55,705
Oct 19, 2024 $ 0.000244
+7.71%
$ 218,719 $ 300
Oct 18, 2024 $ 0.000203
-18.77%
$ 182,184 $ 14,076
Oct 17, 2024 $ 0.00025
+3.93%
$ 223,927 $ 60,391
Oct 16, 2024 $ 0.00024
+6.71%
$ 215,393 $ 56,982
Oct 15, 2024 $ 0.000225
+18.97%
$ 202,018 $ 40,622
Oct 14, 2024 $ 0.000207
-6.75%
$ 185,492 $ 2,302
Oct 13, 2024 $ 0.000222
+35.56%
$ 198,924 $ 8,673
Oct 12, 2024 $ 0.000164
-42.60%
$ 146,926 $ 6,131
Oct 11, 2024 $ 0.000286
-0.93%
$ 256,418 $ 12,230
Oct 10, 2024 $ 0.000288
-10.27%
$ 258,733 $ 34,527
Oct 9, 2024 $ 0.000321
-26.59%
$ 288,311 $ 11,014
Oct 8, 2024 $ 0.000437
+55.06%
$ 392,742 $ 31,763
Oct 7, 2024 $ 0.000266
+20.10%
$ 238,934 $ 25,831
Oct 6, 2024 $ 0.000222
+15.81%
$ 198,938 $ 5,266
Oct 5, 2024 $ 0.000191
-11.09%
$ 171,828 $ 4,707
Oct 4, 2024 $ 0.000215
+5.89%
$ 193,020 $ 7,721
Oct 3, 2024 $ 0.0002
-16.11%
$ 179,341 $ 10,766
Oct 2, 2024 $ 0.000238
-4.64%
$ 213,787 $ 4,699
Oct 1, 2024 $ 0.00025
-10.80%
$ 224,185 $ 7,152
Sep 30, 2024 $ 0.000279
-2.08%
$ 250,426 $ 4,010
Sep 29, 2024 $ 0.000283
-8.89%
$ 254,552 $ 5,456
Sep 28, 2024 $ 0.000314
+1.63%
$ 282,441 $ 4,457