The Protocol Historical Data

THE Page 22
Download
Date Close Price change Market cap Trading volume
May 17, 2023 $ 0.000867
+6.87%
$ 791,649 $ 45,093
May 16, 2023 $ 0.000776
+19.97%
$ 709,103 $ 138,129
May 15, 2023 $ 0.000647
+2.84%
$ 591,034 $ 204,895
May 14, 2023 $ 0.00062
+9.68%
$ 566,609 $ 224,867
May 13, 2023 $ 0.000566
+4.81%
$ 517,268 $ 187,605
May 12, 2023 $ 0.00054
-9.59%
$ 493,282 $ 155,941
May 11, 2023 $ 0.000597
-8.61%
$ 545,609 $ 171,257
May 10, 2023 $ 0.000653
-1.51%
$ 596,945 $ 162,491
May 9, 2023 $ 0.000663
-5.89%
$ 606,138 $ 152,382
May 8, 2023 $ 0.000704
-3.99%
$ 643,460 $ 171,263
May 7, 2023 $ 0.000733
-3.66%
$ 669,932 $ 175,797
May 6, 2023 $ 0.000755
-6.97%
$ 690,373 $ 208,896
May 5, 2023 $ 0.000812
-8.71%
$ 742,389 $ 189,254
May 4, 2023 $ 0.000891
-5.14%
$ 815,068 $ 171,089
May 3, 2023 $ 0.00094
+1.81%
$ 859,723 $ 197,140
May 2, 2023 $ 0.000924
-14.28%
$ 844,768 $ 188,233
May 1, 2023 $ 0.00108
+0.49%
$ 986,654 $ 243,281
Apr 30, 2023 $ 0.00107
-5.32%
$ 981,155 $ 226,607
Apr 29, 2023 $ 0.00113
+4.72%
$ 1.04 million $ 230,393
Apr 28, 2023 $ 0.00108
-2.04%
$ 992,548 $ 234,171
Apr 27, 2023 $ 0.00111
-1.10%
$ 1.01 million $ 239,825
Apr 26, 2023 $ 0.00113
-3.91%
$ 1.04 million $ 273,116
Apr 25, 2023 $ 0.00118
-4.69%
$ 1.08 million $ 259,717
Apr 24, 2023 $ 0.00125
-4.71%
$ 1.14 million $ 229,628
Apr 23, 2023 $ 0.00131
+7.06%
$ 1.2 million $ 326,107
Apr 22, 2023 $ 0.00122
+8.50%
$ 1.12 million $ 266,012
Apr 21, 2023 $ 0.00113
-7.98%
$ 1.03 million $ 268,388
Apr 20, 2023 $ 0.00123
+4.31%
$ 1.12 million $ 250,905
Apr 19, 2023 $ 0.00117
-15.34%
$ 1.07 million $ 262,727
Apr 18, 2023 $ 0.00139
+0.02%
$ 1.27 million $ 242,978
Apr 17, 2023 $ 0.00138
-8.34%
$ 1.27 million $ 254,564
Apr 16, 2023 $ 0.00151
-5.17%
$ 1.38 million $ 233,158
Apr 15, 2023 $ 0.00159
-0.18%
$ 1.46 million $ 219,948
Apr 14, 2023 $ 0.00159
-4.01%
$ 1.46 million $ 226,872
Apr 13, 2023 $ 0.00166
+2.89%
$ 1.52 million $ 274,913
Apr 12, 2023 $ 0.00161
+8.92%
$ 1.48 million $ 226,576
Apr 11, 2023 $ 0.00148
+2.79%
$ 1.36 million $ 250,008
Apr 10, 2023 $ 0.00144
-3.39%
$ 1.32 million $ 256,845
Apr 9, 2023 $ 0.00149
-4.35%
$ 1.37 million $ 219,589
Apr 8, 2023 $ 0.00156
-1.06%
$ 1.43 million $ 208,606
Apr 7, 2023 $ 0.00158
-1.89%
$ 1.45 million $ 232,557
Apr 6, 2023 $ 0.00161
+0.31%
$ 1.48 million $ 230,459
Apr 5, 2023 $ 0.0016
-0.53%
$ 1.47 million $ 226,517
Apr 4, 2023 $ 0.00161
+1.86%
$ 1.48 million $ 223,313
Apr 3, 2023 $ 0.00158
-1.73%
$ 1.45 million $ 254,068
Apr 2, 2023 $ 0.00161
-6.52%
$ 1.48 million $ 308,224
Apr 1, 2023 $ 0.00172
-2.99%
$ 1.58 million $ 264,153
Mar 31, 2023 $ 0.00178
-2.64%
$ 1.63 million $ 279,832
Mar 30, 2023 $ 0.00183
+10.31%
$ 1.68 million $ 347,450
Mar 29, 2023 $ 0.00166
+1.26%
$ 1.52 million $ 270,015