The Protocol Historical Data

THE Page 12
Download
Date Close Price change Market cap Trading volume
Sep 27, 2024 $ 0.00031
+17.60%
$ 278,165 $ 14,588
Sep 26, 2024 $ 0.000263
+18.74%
$ 236,538 $ 4,384
Sep 25, 2024 $ 0.000221
-5.31%
$ 198,975 $ 26,937
Sep 24, 2024 $ 0.000234
-1.12%
$ 209,829 $ 4,232
Sep 23, 2024 $ 0.000237
-2.73%
$ 212,555 $ 4,027
Sep 22, 2024 $ 0.000243
+1.02%
$ 218,510 $ 4,746
Sep 21, 2024 $ 0.000241
+6.09%
$ 216,382 $ 4,854
Sep 20, 2024 $ 0.000227
+13.20%
$ 203,958 $ 11,866
Sep 19, 2024 $ 0.0002
-2.80%
$ 179,912 $ 4,721
Sep 18, 2024 $ 0.000205
+1.44%
$ 184,608 $ 4,796
Sep 17, 2024 $ 0.000203
+2.04%
$ 182,249 $ 4,976
Sep 16, 2024 $ 0.000199
+0.56%
$ 178,611 $ 5,533
Sep 15, 2024 $ 0.000198
-1.28%
$ 177,610 $ 4,401
Sep 14, 2024 $ 0.0002
+0.63%
$ 179,959 $ 3,912
Sep 13, 2024 $ 0.000199
-0.33%
$ 178,837 $ 4,207
Sep 12, 2024 $ 0.0002
-0.24%
$ 179,434 $ 4,670
Sep 11, 2024 $ 0.0002
-11.02%
$ 179,870 $ 7,959
Sep 10, 2024 $ 0.000225
-1.55%
$ 202,226 $ 5,715
Sep 9, 2024 $ 0.000231
+18.90%
$ 207,285 $ 7,573
Sep 8, 2024 $ 0.000194
+2.29%
$ 174,515 $ 5,456
Sep 7, 2024 $ 0.00019
+3.84%
$ 170,615 $ 5,544
Sep 6, 2024 $ 0.000183
-2.84%
$ 164,481 $ 6,018
Sep 5, 2024 $ 0.000188
+8.41%
$ 169,037 $ 6,248
Sep 4, 2024 $ 0.000173
-12.07%
$ 155,924 $ 6,981
Sep 3, 2024 $ 0.000197
+3.92%
$ 177,319 $ 14,098
Sep 2, 2024 $ 0.00019
+2.54%
$ 170,630 $ 26,661
Sep 1, 2024 $ 0.000185
-0.96%
$ 166,664 $ 26,346
Aug 31, 2024 $ 0.000187
+3.02%
$ 168,053 $ 26,442
Aug 30, 2024 $ 0.000181
-5.67%
$ 162,581 $ 26,757
Aug 29, 2024 $ 0.000192
+3.35%
$ 172,356 $ 27,295
Aug 28, 2024 $ 0.000185
+1.46%
$ 166,418 $ 26,689
Aug 27, 2024 $ 0.000182
-6.30%
$ 164,021 $ 33,895
Aug 26, 2024 $ 0.000195
-0.92%
$ 175,058 $ 26,667
Aug 25, 2024 $ 0.000197
-0.70%
$ 176,952 $ 26,690
Aug 24, 2024 $ 0.000197
-1.01%
$ 177,607 $ 29,158
Aug 23, 2024 $ 0.000199
+0.96%
$ 179,421 $ 26,971
Aug 22, 2024 $ 0.000198
-1.02%
$ 177,720 $ 30,784
Aug 21, 2024 $ 0.000199
+8.08%
$ 179,284 $ 26,854
Aug 20, 2024 $ 0.000184
+1.15%
$ 165,887 $ 26,194
Aug 19, 2024 $ 0.000182
-6.00%
$ 164,005 $ 27,018
Aug 18, 2024 $ 0.000194
+2.25%
$ 174,386 $ 29,799
Aug 17, 2024 $ 0.00019
+4.25%
$ 170,967 $ 26,481
Aug 16, 2024 $ 0.000182
-1.47%
$ 164,072 $ 31,606
Aug 15, 2024 $ 0.000185
+4.49%
$ 166,517 $ 29,581
Aug 14, 2024 $ 0.000178
-10.52%
$ 159,789 $ 28,157
Aug 13, 2024 $ 0.000199
+1.30%
$ 178,808 $ 31,652
Aug 12, 2024 $ 0.000196
-2.13%
$ 176,604 $ 35,108
Aug 11, 2024 $ 0.000201
-8.05%
$ 180,533 $ 28,913
Aug 10, 2024 $ 0.000219
-1.01%
$ 196,767 $ 30,507
Aug 9, 2024 $ 0.000221
+4.02%
$ 198,708 $ 59,991