The Protocol Historical Data

THE Page 15
Download
Date Close Price change Market cap Trading volume
Apr 30, 2024 $ 0.000305
-8.88%
$ 275,885 $ 32,672
Apr 29, 2024 $ 0.000335
-3.39%
$ 302,765 $ 36,024
Apr 28, 2024 $ 0.000347
+8.38%
$ 313,393 $ 34,558
Apr 27, 2024 $ 0.00032
-3.32%
$ 289,213 $ 31,231
Apr 26, 2024 $ 0.000331
-1.25%
$ 299,133 $ 31,589
Apr 25, 2024 $ 0.000335
-3.58%
$ 302,931 $ 28,979
Apr 24, 2024 $ 0.000351
+2.85%
$ 317,405 $ 29,665
Apr 23, 2024 $ 0.000342
-2.23%
$ 308,594 $ 30,738
Apr 22, 2024 $ 0.000349
-11.64%
$ 315,623 $ 44,721
Apr 21, 2024 $ 0.000394
-1.14%
$ 356,379 $ 28,822
Apr 20, 2024 $ 0.000399
-19.71%
$ 360,387 $ 75,592
Apr 19, 2024 $ 0.000497
+15.23%
$ 448,907 $ 64,726
Apr 18, 2024 $ 0.000431
-0.54%
$ 389,588 $ 28,226
Apr 17, 2024 $ 0.000439
+4.10%
$ 396,721 $ 27,179
Apr 16, 2024 $ 0.000422
+0.15%
$ 381,097 $ 37,732
Apr 15, 2024 $ 0.000427
-9.27%
$ 385,716 $ 40,537
Apr 14, 2024 $ 0.00047
+3.78%
$ 425,104 $ 29,860
Apr 13, 2024 $ 0.000453
-11.62%
$ 409,641 $ 24,539
Apr 12, 2024 $ 0.000513
-7.46%
$ 463,508 $ 32,441
Apr 11, 2024 $ 0.000554
+8.58%
$ 500,926 $ 33,286
Apr 10, 2024 $ 0.00051
-4.63%
$ 461,362 $ 25,991
Apr 9, 2024 $ 0.000535
-4.96%
$ 483,746 $ 31,476
Apr 8, 2024 $ 0.000532
+5.32%
$ 480,616 $ 31,695
Apr 7, 2024 $ 0.000511
+2.12%
$ 462,179 $ 30,798
Apr 6, 2024 $ 0.000518
+7.49%
$ 468,156 $ 28,750
Apr 5, 2024 $ 0.000482
-5.00%
$ 435,680 $ 38,897
Apr 4, 2024 $ 0.000507
-2.93%
$ 458,609 $ 43,131
Apr 3, 2024 $ 0.000522
-11.91%
$ 471,972 $ 43,919
Apr 2, 2024 $ 0.000592
+3.59%
$ 535,534 $ 15,340
Apr 1, 2024 $ 0.000572
-10.17%
$ 516,988 $ 74,951
Mar 31, 2024 $ 0.000637
-13.69%
$ 575,484 $ 57,669
Mar 30, 2024 $ 0.000737
+3.40%
$ 666,956 $ 42,395
Mar 29, 2024 $ 0.00071
-20.61%
$ 642,021 $ 56,368
Mar 28, 2024 $ 0.000893
+16.43%
$ 807,594 $ 36,407
Mar 27, 2024 $ 0.000767
-32.51%
$ 693,616 $ 79,615
Mar 26, 2024 $ 0.00114
-3.05%
$ 1.03 million $ 60,761
Mar 25, 2024 $ 0.00117
-7.75%
$ 1.06 million $ 56,139
Mar 24, 2024 $ 0.00127
-1.54%
$ 1.15 million $ 52,789
Mar 23, 2024 $ 0.00129
-3.09%
$ 1.17 million $ 50,613
Mar 22, 2024 $ 0.00133
+12.86%
$ 1.2 million $ 61,751
Mar 21, 2024 $ 0.00118
+14.09%
$ 1.06 million $ 50,484
Mar 20, 2024 $ 0.00103
-7.67%
$ 933,946 $ 40,475
Mar 19, 2024 $ 0.00112
-4.59%
$ 1.01 million $ 52,842
Mar 18, 2024 $ 0.00117
+1.45%
$ 1.06 million $ 52,127
Mar 17, 2024 $ 0.00116
+0.79%
$ 1.05 million $ 45,312
Mar 16, 2024 $ 0.00115
-4.53%
$ 1.04 million $ 48,871
Mar 15, 2024 $ 0.0012
-4.35%
$ 1.09 million $ 59,324
Mar 14, 2024 $ 0.00126
+6.60%
$ 1.14 million $ 67,326
Mar 13, 2024 $ 0.00117
-3.19%
$ 1.06 million $ 51,279
Mar 12, 2024 $ 0.00121
-5.57%
$ 1.09 million $ 48,377