The Protocol Historical Data

THE Page 14
Download
Date Close Price change Market cap Trading volume
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
May 10, 2024 $ 0.000238
-10.17%
$ 214,538 $ 31,354
May 9, 2024 $ 0.000265
+7.04%
$ 238,836 $ 34,066
May 8, 2024 $ 0.000247
-5.62%
$ 223,119 $ 36,713
May 7, 2024 $ 0.000262
-12.89%
$ 236,410 $ 34,908
May 6, 2024 $ 0.000301
-7.02%
$ 271,384 $ 33,930
May 5, 2024 $ 0.000323
+8.30%
$ 291,876 $ 34,102
May 4, 2024 $ 0.000298
+0.15%
$ 269,583 $ 28,618
May 3, 2024 $ 0.000298
+0.55%
$ 269,183 $ 29,439
May 2, 2024 $ 0.000294
-0.80%
$ 265,532 $ 27,295
May 1, 2024 $ 0.000298
-2.96%
$ 267,692 $ 31,613