The Protocol Historical Data

THE Page 19
Download
Date Close Price change Market cap Trading volume
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
Oct 13, 2023 $ 0.000357
+0.23%
$ 324,585 $ 40,726
Oct 12, 2023 $ 0.000356
-0.78%
$ 323,537 $ 40,327
Oct 11, 2023 $ 0.000359
+0.39%
$ 325,995 $ 40,929
Oct 10, 2023 $ 0.000358
+1.06%
$ 325,098 $ 44,745
Oct 9, 2023 $ 0.000354
-0.34%
$ 321,727 $ 43,343
Oct 8, 2023 $ 0.000355
-1.33%
$ 322,454 $ 40,490
Oct 7, 2023 $ 0.00036
-3.45%
$ 326,947 $ 45,534
Oct 6, 2023 $ 0.000374
+3.46%
$ 340,043 $ 26,348
Oct 5, 2023 $ 0.000362
-1.85%
$ 329,222 $ 43,960
Oct 4, 2023 $ 0.000364
-1.66%
$ 330,791 $ 42,562
Oct 3, 2023 $ 0.00037
-0.25%
$ 335,899 $ 39,694
Oct 2, 2023 $ 0.000371
-1.87%
$ 337,019 $ 43,774
Oct 1, 2023 $ 0.000377
-9.30%
$ 342,789 $ 37,599
Sep 30, 2023 $ 0.000416
+11.13%
$ 378,132 $ 27,396
Sep 29, 2023 $ 0.000374
-4.45%
$ 339,665 $ 26,723
Sep 28, 2023 $ 0.00039
+3.46%
$ 354,582 $ 17,244
Sep 27, 2023 $ 0.00038
-2.60%
$ 345,374 $ 56,675
Sep 26, 2023 $ 0.00039
+3.17%
$ 354,854 $ 74,932
Sep 25, 2023 $ 0.00038
+0.67%
$ 345,162 $ 70,907
Sep 24, 2023 $ 0.000376
+0.61%
$ 342,202 $ 71,505
Sep 23, 2023 $ 0.000376
-0.64%
$ 341,658 $ 54,417
Sep 22, 2023 $ 0.000379
-0.37%
$ 344,433 $ 40,009
Sep 21, 2023 $ 0.00038
+2.37%
$ 345,719 $ 63,364
Sep 20, 2023 $ 0.000372
-3.15%
$ 337,719 $ 60,604
Sep 19, 2023 $ 0.000383
+0.62%
$ 348,608 $ 44,185
Sep 18, 2023 $ 0.000381
-1.82%
$ 346,401 $ 58,437
Sep 17, 2023 $ 0.000388
-1.90%
$ 352,813 $ 60,480
Sep 16, 2023 $ 0.000395
+2.81%
$ 359,497 $ 61,711
Sep 15, 2023 $ 0.000385
-1.52%
$ 349,590 $ 63,071
Sep 14, 2023 $ 0.000388
-3.15%
$ 352,764 $ 31,436
Sep 13, 2023 $ 0.0004
+0.51%
$ 363,675 $ 52,158
Sep 12, 2023 $ 0.000397
+2.38%
$ 361,285 $ 57,009
Sep 11, 2023 $ 0.000388
-3.22%
$ 353,064 $ 57,034
Sep 10, 2023 $ 0.000401
-2.22%
$ 364,508 $ 36,776
Sep 9, 2023 $ 0.00041
-0.81%
$ 372,579 $ 59,019
Sep 8, 2023 $ 0.000413
-2.30%
$ 375,796 $ 46,049
Sep 7, 2023 $ 0.000423
-1.16%
$ 384,320 $ 67,945
Sep 6, 2023 $ 0.000428
+5.99%
$ 388,962 $ 79,641
Sep 5, 2023 $ 0.000403
-1.45%
$ 366,895 $ 74,213
Sep 4, 2023 $ 0.000409
-1.94%
$ 372,203 $ 80,094