The Protocol Historical Data

THE Page 25
Download
Date Close Price change Market cap Trading volume
Dec 18, 2022 $ 0.00249
+0.63%
$ 2.34 million $ 768,143
Dec 17, 2022 $ 0.00248
+2.87%
$ 2.33 million $ 810,714
Dec 16, 2022 $ 0.00241
-2.48%
$ 2.26 million $ 832,958
Dec 15, 2022 $ 0.00247
+1.31%
$ 2.32 million $ 778,239
Dec 14, 2022 $ 0.00244
-10.48%
$ 2.3 million $ 875,321
Dec 13, 2022 $ 0.00274
-1.72%
$ 2.58 million $ 770,334
Dec 12, 2022 $ 0.00279
+4.70%
$ 2.63 million $ 931,673
Dec 11, 2022 $ 0.00267
+5.42%
$ 2.52 million $ 898,430
Dec 10, 2022 $ 0.00253
+8.12%
$ 2.39 million $ 656,718
Dec 9, 2022 $ 0.00234
-4.17%
$ 2.21 million $ 263,808
Dec 8, 2022 $ 0.00244
+2.92%
$ 2.31 million $ 759,468
Dec 7, 2022 $ 0.00239
-12.75%
$ 2.25 million $ 660,463
Dec 6, 2022 $ 0.00273
-8.05%
$ 2.59 million $ 749,835
Dec 5, 2022 $ 0.00297
-6.41%
$ 2.81 million $ 1.09 million
Dec 4, 2022 $ 0.00317
+0.39%
$ 3.01 million $ 1.36 million
Dec 3, 2022 $ 0.00318
-7.02%
$ 3.01 million $ 282,570
Dec 2, 2022 $ 0.00342
+0.37%
$ 3.24 million $ 997,396
Dec 1, 2022 $ 0.00341
-7.71%
$ 3.23 million $ 1.09 million
Nov 30, 2022 $ 0.00369
+3.73%
$ 3.51 million $ 1.08 million
Nov 29, 2022 $ 0.00357
-0.12%
$ 3.39 million $ 939,434
Nov 28, 2022 $ 0.00357
-6.06%
$ 3.4 million $ 1.12 million
Nov 27, 2022 $ 0.00381
-5.53%
$ 3.62 million $ 1.09 million
Nov 26, 2022 $ 0.00403
+2.45%
$ 3.84 million $ 1.22 million
Nov 25, 2022 $ 0.00393
+2.39%
$ 3.75 million $ 1.47 million
Nov 24, 2022 $ 0.00383
+29.69%
$ 3.66 million $ 1.77 million
Nov 23, 2022 $ 0.00296
+5.08%
$ 2.82 million $ 1 million
Nov 22, 2022 $ 0.00281
+2.09%
$ 2.69 million $ 877,260
Nov 21, 2022 $ 0.00276
-3.86%
$ 2.64 million $ 323,284
Nov 20, 2022 $ 0.00285
-25.20%
$ 2.73 million $ 294,872
Nov 19, 2022 $ 0.00381
+2.93%
$ 3.65 million $ 234,996
Nov 18, 2022 $ 0.0037
+5.38%
$ 3.55 million $ 494,002
Nov 17, 2022 $ 0.00353
+44.34%
$ 3.39 million $ 347,681
Nov 16, 2022 $ 0.00245
-12.24%
$ 2.35 million $ 153,134
Nov 15, 2022 $ 0.00279
+7.40%
$ 2.68 million $ 195,144
Nov 14, 2022 $ 0.00259
+0.74%
$ 2.5 million $ 352,034
Nov 13, 2022 $ 0.00257
-14.90%
$ 2.48 million $ 233,710
Nov 12, 2022 $ 0.00302
-16.22%
$ 2.92 million $ 191,669
Nov 11, 2022 $ 0.0036
-0.16%
$ 3.49 million $ 414,149
Nov 10, 2022 $ 0.00361
+22.71%
$ 3.5 million $ 368,300
Nov 9, 2022 $ 0.00293
-29.85%
$ 2.84 million $ 519,715
Nov 8, 2022 $ 0.00417
-35.24%
$ 4.05 million $ 1.74 million
Nov 7, 2022 $ 0.00645
-1.56%
$ 6.27 million $ 1.46 million
Nov 6, 2022 $ 0.00658
-18.87%
$ 6.41 million $ 1.21 million
Nov 5, 2022 $ 0.00813
+1.98%
$ 7.92 million $ 1.28 million
Nov 4, 2022 $ 0.00801
-17.94%
$ 7.81 million $ 1.84 million
Nov 3, 2022 $ 0.00974
+1.72%
$ 9.52 million $ 1.36 million
Nov 2, 2022 $ 0.00958
-19.19%
$ 9.37 million $ 1.21 million
Nov 1, 2022 $ 0.0118
+5.06%
$ 11.58 million $ 1.47 million
Oct 31, 2022 $ 0.0113
+6.24%
$ 11.04 million $ 1.32 million
Oct 30, 2022 $ 0.0106
-7.57%
$ 10.4 million $ 1.27 million