The Protocol Historical Data

THE Page 16
Download
Date Close Price change Market cap Trading volume
Mar 11, 2024 $ 0.00127
+7.04%
$ 1.15 million $ 46,224
Mar 10, 2024 $ 0.00119
+4.50%
$ 1.08 million $ 45,108
Mar 9, 2024 $ 0.00114
-15.04%
$ 1.03 million $ 55,779
Mar 8, 2024 $ 0.00134
+10.49%
$ 1.21 million $ 31,567
Mar 7, 2024 $ 0.00121
-6.09%
$ 1.09 million $ 45,009
Mar 6, 2024 $ 0.00129
+7.36%
$ 1.16 million $ 49,648
Mar 5, 2024 $ 0.0012
-7.06%
$ 1.08 million $ 50,000
Mar 4, 2024 $ 0.00129
-10.97%
$ 1.17 million $ 86,181
Mar 3, 2024 $ 0.00145
+0.89%
$ 1.31 million $ 21,282
Mar 2, 2024 $ 0.00146
+51.83%
$ 1.32 million $ 82,530
Mar 1, 2024 $ 0.000963
-0.16%
$ 871,657 $ 78,174
Feb 29, 2024 $ 0.000966
+0.59%
$ 874,327 $ 39,799
Feb 28, 2024 $ 0.000958
+1.07%
$ 866,528 $ 40,579
Feb 27, 2024 $ 0.000949
-5.76%
$ 858,544 $ 39,686
Feb 26, 2024 $ 0.001
+4.52%
$ 907,032 $ 27,002
Feb 25, 2024 $ 0.000957
+3.56%
$ 865,644 $ 40,941
Feb 24, 2024 $ 0.000924
+13.00%
$ 835,897 $ 40,398
Feb 23, 2024 $ 0.000816
-8.79%
$ 738,745 $ 25,147
Feb 22, 2024 $ 0.000895
+3.69%
$ 810,112 $ 44,137
Feb 21, 2024 $ 0.000861
-12.34%
$ 779,348 $ 33,930
Feb 20, 2024 $ 0.000982
+0.85%
$ 888,507 $ 44,366
Feb 19, 2024 $ 0.000971
-9.83%
$ 878,394 $ 47,754
Feb 18, 2024 $ 0.00108
-4.11%
$ 973,714 $ 45,616
Feb 17, 2024 $ 0.00112
+7.10%
$ 1.02 million $ 13,181
Feb 16, 2024 $ 0.00105
-4.51%
$ 947,294 $ 44,607
Feb 15, 2024 $ 0.0011
+29.41%
$ 991,873 $ 53,839
Feb 14, 2024 $ 0.000845
+32.44%
$ 764,574 $ 56,300
Feb 13, 2024 $ 0.000638
+0.30%
$ 577,524 $ 87,019
Feb 12, 2024 $ 0.000634
+2.37%
$ 574,022 $ 43,917
Feb 11, 2024 $ 0.00062
-1.86%
$ 560,778 $ 35,179
Feb 10, 2024 $ 0.000631
-1.18%
$ 571,175 $ 39,363
Feb 9, 2024 $ 0.000637
+0.98%
$ 576,344 $ 41,264
Feb 8, 2024 $ 0.000629
-0.63%
$ 569,476 $ 38,192
Feb 7, 2024 $ 0.000631
-5.92%
$ 571,324 $ 43,601
Feb 6, 2024 $ 0.000674
+6.41%
$ 609,712 $ 27,298
Feb 5, 2024 $ 0.000637
-3.11%
$ 576,860 $ 12,227
Feb 4, 2024 $ 0.000657
+3.22%
$ 594,696 $ 41,719
Feb 3, 2024 $ 0.000637
-1.60%
$ 576,394 $ 44,608
Feb 2, 2024 $ 0.000649
+1.10%
$ 587,207 $ 46,856
Feb 1, 2024 $ 0.000641
-6.64%
$ 580,531 $ 46,120
Jan 31, 2024 $ 0.000687
+1.00%
$ 621,839 $ 15,386
Jan 30, 2024 $ 0.000681
-8.33%
$ 616,356 $ 46,941
Jan 29, 2024 $ 0.000743
+4.26%
$ 672,329 $ 16,768
Jan 28, 2024 $ 0.00071
-5.87%
$ 642,383 $ 27,807
Jan 27, 2024 $ 0.000749
+1.67%
$ 677,769 $ 10,387
Jan 26, 2024 $ 0.000737
-2.88%
$ 666,617 $ 51,469
Jan 25, 2024 $ 0.000757
-0.28%
$ 685,529 $ 45,670
Jan 24, 2024 $ 0.00076
-1.02%
$ 688,185 $ 42,934
Jan 23, 2024 $ 0.000769
-5.50%
$ 695,624 $ 44,729
Jan 22, 2024 $ 0.000817
-9.16%
$ 739,251 $ 43,928