The Protocol Historical Data

THE Page 3
Download
Date Close Price change Market cap Trading volume
Jan 18, 2026 $ 0.254
+0.04%
$ 254 million $ 77,555
Jan 17, 2026 $ 0.254
-2.08%
$ 253.9 million $ 17,537
Jan 16, 2026 $ 0.259
+2.77%
$ 259.3 million $ 113,704
Jan 15, 2026 $ 0.252
+0.08%
$ 252.3 million $ 94,663
Jan 14, 2026 $ 0.252
-0.47%
$ 252.1 million $ 48,497
Jan 13, 2026 $ 0.253
+1.93%
$ 253.3 million $ 73,322
Jan 12, 2026 $ 0.248
+13.26%
$ 248.5 million $ 158,761
Jan 11, 2026 $ 0.219
-4.11%
$ 219.4 million $ 49,441
Jan 10, 2026 $ 0.229
+1.15%
$ 228.8 million $ 72,105
Jan 9, 2026 $ 0.226
+0.44%
$ 226.2 million $ 39,780
Jan 8, 2026 $ 0.225
-2.09%
$ 225.1 million $ 117,281
Jan 7, 2026 $ 0.23
+2.04%
$ 230.6 million $ 106,451
Jan 6, 2026 $ 0.225
+8.05%
$ 225.4 million $ 188,795
Jan 5, 2026 $ 0.209
-1.79%
$ 208.6 million $ 74,965
Jan 4, 2026 $ 0.212
-2.21%
$ 212.4 million $ 84,018
Jan 3, 2026 $ 0.217
+1.64%
$ 217.2 million $ 88,435
Jan 2, 2026 $ 0.214
+3.99%
$ 213.7 million $ 116,150
Jan 1, 2026 $ 0.205
-1.20%
$ 205.5 million $ 56,749
Dec 31, 2025 $ 0.209
+4.82%
$ 208 million $ 91,128
Dec 30, 2025 $ 0.199
+4.89%
$ 199 million $ 91,334
Dec 29, 2025 $ 0.19
-9.22%
$ 189.7 million $ 149,428
Dec 28, 2025 $ 0.21
+3.00%
$ 209.4 million $ 138,113
Dec 27, 2025 $ 0.202
-0.59%
$ 203.6 million $ 115,038
Dec 26, 2025 $ 0.205
+14.09%
$ 203.4 million $ 151,686
Dec 25, 2025 $ 0.182
-2.47%
$ 179.6 million $ 29,487
Dec 24, 2025 $ 0.187
+0.65%
$ 186.3 million $ 25,626
Dec 23, 2025 $ 0.184
-0.76%
$ 185.4 million $ 28,954
Dec 22, 2025 $ 0.185
+1.59%
$ 185.1 million $ 57,534
Dec 21, 2025 $ 0.182
-2.15%
$ 181.9 million $ 53,635
Dec 20, 2025 $ 0.187
-0.85%
$ 186.3 million $ 119,303
Dec 19, 2025 $ 0.19
+5.43%
$ 189 million $ 161,162
Dec 18, 2025 $ 0.183
+0.05%
$ 180.4 million $ 200,507
Dec 17, 2025 $ 0.184
+2.84%
$ 183.3 million $ 192,674
Nov 18, 2025 $ 0.154
+1.45%
$ -- $ 292,785
Nov 17, 2025 $ 0.152
-1.93%
$ 152.2 million $ 393,282
Nov 16, 2025 $ 0.154
-2.91%
$ 155.2 million $ 114,336
Nov 15, 2025 $ 0.158
+2.14%
$ 158.2 million $ 94,597
Nov 14, 2025 $ 0.156
-5.33%
$ 154.3 million $ 173,232
Nov 13, 2025 $ 0.164
-5.26%
$ 165.3 million $ 146,619
Nov 12, 2025 $ 0.175
-0.85%
$ 173.1 million $ 102,876
Nov 11, 2025 $ 0.176
-9.30%
$ 176.5 million $ 118,701
Nov 10, 2025 $ 0.195
+2.80%
$ 194.6 million $ 135,819
Nov 9, 2025 $ 0.189
-1.15%
$ 189.1 million $ 107,581
Nov 8, 2025 $ 0.191
+1.59%
$ 191.3 million $ 408,251
Nov 7, 2025 $ 0.188
+10.28%
$ 187.8 million $ 116,148
Nov 6, 2025 $ 0.17
-3.95%
$ 170.3 million $ 27,055
Nov 5, 2025 $ 0.177
+5.03%
$ 177.5 million $ 44,107
Nov 4, 2025 $ 0.169
-7.65%
$ 169 million $ 108,142
Nov 3, 2025 $ 0.183
-16.48%
$ 183 million $ 197,189
Nov 2, 2025 $ 0.219
-1.35%
$ 219.1 million $ 80,457