The Protocol Historical Data

THE Page 2
Download
Date Close Price change Market cap Trading volume
Mar 19, 2026 $ 0.158
+5.76%
$ 156.8 million $ 411,218
Mar 18, 2026 $ 0.149
-11.19%
$ 149.2 million $ 285,873
Mar 17, 2026 $ 0.168
-12.13%
$ 168 million $ 180,649
Mar 16, 2026 $ 0.191
-10.90%
$ 191.2 million $ 584,781
Mar 15, 2026 $ 0.215
-23.38%
$ 214.6 million $ 4.42 million
Mar 14, 2026 $ 0.28
-0.92%
$ 280.1 million $ 22,774
Mar 13, 2026 $ 0.283
+2.99%
$ 282.3 million $ 24,329
Mar 12, 2026 $ 0.275
-1.37%
$ 274.5 million $ 10,520
Mar 11, 2026 $ 0.278
+2.32%
$ 278.3 million $ 2,005
Mar 10, 2026 $ 0.272
+0.52%
$ 272 million $ 15,241
Mar 9, 2026 $ 0.271
+3.68%
$ 270.6 million $ 20,364
Mar 8, 2026 $ 0.261
+0.58%
$ 261 million $ 15,409
Mar 7, 2026 $ 0.26
-1.78%
$ 259.5 million $ 9,937
Mar 6, 2026 $ 0.264
-1.56%
$ 264.2 million $ 14,330
Mar 5, 2026 $ 0.268
-1.03%
$ 268.4 million $ 21,538
Mar 4, 2026 $ 0.271
+3.47%
$ 271.2 million $ 20,840
Mar 3, 2026 $ 0.262
+0.89%
$ 262.1 million $ 5,850
Mar 2, 2026 $ 0.26
+1.72%
$ 259.8 million $ 10,357
Mar 1, 2026 $ 0.255
+0.71%
$ 255.4 million $ 15,657
Feb 28, 2026 $ 0.254
+2.67%
$ 253.6 million $ 11,940
Feb 27, 2026 $ 0.255
-3.30%
$ 254.6 million $ 14,859
Feb 26, 2026 $ 0.263
-0.94%
$ -- $ 33,087
Feb 25, 2026 $ 0.265
+10.37%
$ 265.1 million $ 21,986
Feb 24, 2026 $ 0.24
-0.25%
$ 240.2 million $ 9,926
Feb 23, 2026 $ 0.241
-3.72%
$ 240.8 million $ 15,848
Feb 22, 2026 $ 0.25
-2.19%
$ 250.1 million $ 9,194
Feb 21, 2026 $ 0.256
-2.74%
$ 255.7 million $ 7,046
Feb 20, 2026 $ 0.263
-0.94%
$ 262.9 million $ 8,433
Feb 19, 2026 $ 0.265
+0.38%
$ 265.4 million $ 16,590
Feb 18, 2026 $ 0.264
-2.87%
$ 264.4 million $ 15,773
Feb 17, 2026 $ 0.272
+0.11%
$ 272.2 million $ 33,734
Feb 16, 2026 $ 0.272
+0.26%
$ 271.9 million $ 12,370
Feb 15, 2026 $ 0.271
-2.27%
$ 271.2 million $ 42,771
Feb 14, 2026 $ 0.278
+1.69%
$ 277.5 million $ 21,573
Feb 13, 2026 $ 0.273
-0.87%
$ 272.9 million $ 23,542
Feb 12, 2026 $ 0.275
+0.00%
$ 275.3 million $ 29,845
Feb 11, 2026 $ 0.275
+2.38%
$ 275.3 million $ 65,139
Feb 10, 2026 $ 0.269
+1.59%
$ 268.9 million $ 45,810
Feb 9, 2026 $ 0.265
-2.50%
$ 265.5 million $ 52,812
Feb 8, 2026 $ 0.272
+1.00%
$ 271.5 million $ 91,163
Feb 7, 2026 $ 0.269
+9.00%
$ 268.8 million $ 178,902
Feb 6, 2026 $ 0.247
+0.53%
$ 246.6 million $ 116,823
Feb 5, 2026 $ 0.245
+14.52%
$ 245.3 million $ 168,866
Feb 4, 2026 $ 0.214
-2.95%
$ 214.2 million $ 18,007
Feb 3, 2026 $ 0.221
-2.69%
$ 220.7 million $ 32,671
Feb 2, 2026 $ 0.227
+6.73%
$ 226.8 million $ 40,445
Feb 1, 2026 $ 0.212
-13.65%
$ 212.5 million $ 43,863
Jan 31, 2026 $ 0.246
-15.46%
$ 246.1 million $ 111,657
Jan 30, 2026 $ 0.291
+5.89%
$ 291.1 million $ 136,559
Jan 29, 2026 $ 0.275
+0.73%
$ 274.2 million $ 122,103