The Protocol Historical Data

THE Page 18
Download
Date Close Price change Market cap Trading volume
Dec 2, 2023 $ 0.00187
+2.40%
$ 1.7 million $ 28,013
Dec 1, 2023 $ 0.00179
-8.69%
$ 1.62 million $ 58,252
Nov 30, 2023 $ 0.00196
+5.61%
$ 1.78 million $ 111,174
Nov 29, 2023 $ 0.00186
+12.37%
$ 1.69 million $ 96,396
Nov 28, 2023 $ 0.00165
+11.43%
$ 1.5 million $ 55,429
Nov 27, 2023 $ 0.00148
-4.30%
$ 1.34 million $ 54,918
Nov 26, 2023 $ 0.00154
+0.63%
$ 1.4 million $ 63,292
Nov 25, 2023 $ 0.00153
+48.49%
$ 1.39 million $ 145,942
Nov 24, 2023 $ 0.00103
+57.53%
$ 933,092 $ 104,379
Nov 23, 2023 $ 0.000653
+11.70%
$ 592,343 $ 22,229
Nov 22, 2023 $ 0.000585
+6.26%
$ 530,502 $ 51,262
Nov 21, 2023 $ 0.000552
-20.55%
$ 500,836 $ 52,250
Nov 20, 2023 $ 0.0007
-4.38%
$ 635,251 $ 49,189
Nov 19, 2023 $ 0.000731
-0.94%
$ 663,032 $ 50,210
Nov 18, 2023 $ 0.000736
-6.36%
$ 667,475 $ 51,392
Nov 17, 2023 $ 0.000786
-30.97%
$ 713,338 $ 81,164
Nov 16, 2023 $ 0.00114
+40.17%
$ 1.03 million $ 122,965
Nov 15, 2023 $ 0.000809
+71.51%
$ 734,126 $ 114,579
Nov 14, 2023 $ 0.000474
-0.75%
$ 429,959 $ 45,477
Nov 13, 2023 $ 0.000479
-16.47%
$ 434,830 $ 51,362
Nov 12, 2023 $ 0.000574
+31.71%
$ 521,000 $ 69,685
Nov 11, 2023 $ 0.000435
+24.86%
$ 394,878 $ 53,185
Nov 10, 2023 $ 0.000354
+4.55%
$ 321,714 $ 42,989
Nov 9, 2023 $ 0.000338
-3.20%
$ 307,225 $ 42,215
Nov 8, 2023 $ 0.00035
+2.59%
$ 318,814 $ 42,395
Nov 7, 2023 $ 0.000341
+1.64%
$ 309,531 $ 26,699
Nov 6, 2023 $ 0.000335
-9.28%
$ 305,155 $ 43,663
Nov 5, 2023 $ 0.00037
+8.69%
$ 335,908 $ 45,394
Nov 4, 2023 $ 0.000341
-13.54%
$ 309,560 $ 47,597
Nov 3, 2023 $ 0.00039
+23.34%
$ 353,681 $ 22,926
Nov 2, 2023 $ 0.000313
-3.16%
$ 284,015 $ 49,194
Nov 1, 2023 $ 0.000323
-3.81%
$ 293,147 $ 45,163
Oct 31, 2023 $ 0.000334
-3.02%
$ 303,434 $ 25,784
Oct 30, 2023 $ 0.000344
+0.31%
$ 311,914 $ 24,063
Oct 29, 2023 $ 0.000341
+1.66%
$ 309,447 $ 41,005
Oct 28, 2023 $ 0.000339
+5.02%
$ 307,413 $ 13,702
Oct 27, 2023 $ 0.000321
-10.27%
$ 291,823 $ 24,652
Oct 26, 2023 $ 0.000356
-0.37%
$ 323,446 $ 16,925
Oct 25, 2023 $ 0.000357
-1.27%
$ 324,289 $ 50,234
Oct 24, 2023 $ 0.000361
+11.02%
$ 327,988 $ 50,869
Oct 23, 2023 $ 0.000326
-8.08%
$ 295,732 $ 48,803
Oct 22, 2023 $ 0.000354
+8.05%
$ 321,757 $ 45,049
Oct 21, 2023 $ 0.000328
-6.65%
$ 297,867 $ 26,146
Oct 20, 2023 $ 0.000351
+3.46%
$ 318,980 $ 40,238
Oct 19, 2023 $ 0.00034
+1.32%
$ 308,461 $ 43,840
Oct 18, 2023 $ 0.000334
-7.31%
$ 303,303 $ 39,238
Oct 17, 2023 $ 0.00036
-0.17%
$ 326,846 $ 38,256
Oct 16, 2023 $ 0.000357
-4.68%
$ 324,675 $ 12,417
Oct 15, 2023 $ 0.000374
+2.32%
$ 339,769 $ 43,137
Oct 14, 2023 $ 0.000365
+2.18%
$ 332,062 $ 44,705