The Protocol Historical Data

THE Page 14
Download
Date Close Price change Market cap Trading volume
Jun 29, 2024 $ 0.000312
+4.16%
$ 281,211 $ 38,927
Jun 28, 2024 $ 0.0003
-2.65%
$ 270,166 $ 25,930
Jun 27, 2024 $ 0.000308
+0.41%
$ 277,524 $ 29,802
Jun 26, 2024 $ 0.000306
+8.09%
$ 275,935 $ 28,953
Jun 25, 2024 $ 0.000283
+4.02%
$ 255,332 $ 33,705
Jun 24, 2024 $ 0.000272
+0.38%
$ 245,410 $ 33,231
Jun 23, 2024 $ 0.000271
-3.64%
$ 244,482 $ 33,834
Jun 22, 2024 $ 0.000282
+2.42%
$ 253,823 $ 31,190
Jun 21, 2024 $ 0.000274
-2.59%
$ 247,289 $ 27,542
Jun 20, 2024 $ 0.000282
+3.33%
$ 253,780 $ 26,435
Jun 19, 2024 $ 0.000276
-0.29%
$ 249,363 $ 26,612
Jun 18, 2024 $ 0.000277
-5.18%
$ 249,381 $ 29,133
Jun 17, 2024 $ 0.000292
-4.92%
$ 262,903 $ 26,433
Jun 16, 2024 $ 0.000308
+2.64%
$ 277,580 $ 26,933
Jun 15, 2024 $ 0.000302
+1.89%
$ 272,767 $ 27,450
Jun 14, 2024 $ 0.000298
+8.39%
$ 268,800 $ 27,539
Jun 13, 2024 $ 0.000275
-15.59%
$ 247,981 $ 30,512
Jun 12, 2024 $ 0.000326
+2.60%
$ 293,597 $ 26,815
Jun 11, 2024 $ 0.000317
-2.36%
$ 285,560 $ 26,965
Jun 10, 2024 $ 0.000324
+1.38%
$ 292,450 $ 28,438
Jun 9, 2024 $ 0.000321
-0.22%
$ 289,359 $ 27,068
Jun 8, 2024 $ 0.000322
+0.57%
$ 289,758 $ 33,764
Jun 7, 2024 $ 0.000321
-8.45%
$ 289,302 $ 25,399
Jun 6, 2024 $ 0.000349
+5.72%
$ 315,193 $ 28,386
Jun 5, 2024 $ 0.00033
-7.32%
$ 298,140 $ 29,749
Jun 4, 2024 $ 0.000356
-1.06%
$ 321,056 $ 28,890
Jun 3, 2024 $ 0.000375
+9.55%
$ 337,843 $ 37,588
Jun 2, 2024 $ 0.000342
-3.68%
$ 308,465 $ 36,635
Jun 1, 2024 $ 0.000355
-2.40%
$ 320,563 $ 31,556
May 31, 2024 $ 0.000364
-2.72%
$ 328,452 $ 28,832
May 30, 2024 $ 0.000373
+4.86%
$ 336,519 $ 41,184
May 29, 2024 $ 0.000356
-4.61%
$ 321,014 $ 32,179
May 28, 2024 $ 0.000374
-6.60%
$ 337,086 $ 34,465
May 27, 2024 $ 0.000407
+25.56%
$ 367,365 $ 47,333
May 26, 2024 $ 0.000323
+0.63%
$ 291,501 $ 28,254
May 25, 2024 $ 0.00032
-1.59%
$ 289,072 $ 32,924
May 24, 2024 $ 0.000326
+1.34%
$ 294,016 $ 27,549
May 23, 2024 $ 0.000321
-4.19%
$ 289,542 $ 34,277
May 22, 2024 $ 0.000335
+0.32%
$ 302,337 $ 35,564
May 21, 2024 $ 0.000334
+8.03%
$ 301,531 $ 32,840
May 20, 2024 $ 0.000309
+8.67%
$ 278,953 $ 29,427
May 19, 2024 $ 0.000285
+2.88%
$ 257,509 $ 26,703
May 18, 2024 $ 0.000277
-11.35%
$ 250,333 $ 29,879
May 17, 2024 $ 0.000313
+4.46%
$ 282,615 $ 28,430
May 16, 2024 $ 0.000298
+6.23%
$ 269,285 $ 27,093
May 15, 2024 $ 0.000281
+10.26%
$ 253,726 $ 33,372
May 14, 2024 $ 0.000256
-3.20%
$ 230,828 $ 26,210
May 13, 2024 $ 0.000264
-4.65%
$ 238,464 $ 31,797
May 12, 2024 $ 0.000282
+10.12%
$ 254,751 $ 30,170
May 11, 2024 $ 0.000257
+8.04%
$ 231,789 $ 27,616