The Protocol Historical Data

THE Page 4
Download
Date Close Price change Market cap Trading volume
Nov 1, 2025 $ 0.222
+2.35%
$ 222.1 million $ 34,563
Oct 31, 2025 $ 0.217
-2.52%
$ 217 million $ 90,150
Oct 30, 2025 $ 0.221
-9.73%
$ 222.5 million $ 101,514
Oct 29, 2025 $ 0.244
-1.41%
$ 244.5 million $ 100,959
Oct 28, 2025 $ 0.248
-3.84%
$ 248 million $ 103,131
Oct 27, 2025 $ 0.258
-4.44%
$ 258.2 million $ 79,839
Oct 26, 2025 $ 0.27
+3.72%
$ 270.2 million $ 52,918
Oct 25, 2025 $ 0.261
-0.38%
$ 260.5 million $ 51,380
Oct 24, 2025 $ 0.262
+0.81%
$ 261.5 million $ 90,588
Oct 23, 2025 $ 0.257
+5.12%
$ 259.4 million $ 78,766
Oct 22, 2025 $ 0.24
-6.22%
$ 244.1 million $ 95,370
Oct 21, 2025 $ 0.259
-3.68%
$ 255.6 million $ 141,280
Oct 20, 2025 $ 0.27
+2.59%
$ 269 million $ 146,748
Oct 19, 2025 $ 0.267
+1.83%
$ 262.8 million $ 275,787
Oct 18, 2025 $ 0.263
+1.35%
$ 261.4 million $ 266,104
Oct 17, 2025 $ 0.262
-5.01%
$ 259.5 million $ 453,828
Oct 16, 2025 $ 0.273
-5.70%
$ 275.1 million $ 915,569
Oct 15, 2025 $ 0.29
-5.85%
$ 289.5 million $ 665,351
Oct 14, 2025 $ 0.308
-9.36%
$ 307.9 million $ 606,455
Oct 13, 2025 $ 0.339
+9.85%
$ 339 million $ 1.62 million
Oct 12, 2025 $ 0.308
+17.98%
$ 308.4 million $ 983,863
Oct 11, 2025 $ 0.261
+3.65%
$ 261.1 million $ 1.04 million
Oct 10, 2025 $ 0.249
-41.94%
$ 249.7 million $ 1.59 million
Oct 9, 2025 $ 0.43
-8.18%
$ 429.9 million $ 1.05 million
Oct 8, 2025 $ 0.468
+3.54%
$ 467.2 million $ 2.62 million
Oct 7, 2025 $ 0.452
-1.59%
$ 452.5 million $ 3.12 million
Oct 6, 2025 $ 0.458
+6.83%
$ 458.3 million $ 1.51 million
Oct 5, 2025 $ 0.429
-2.72%
$ 429.3 million $ 1.07 million
Oct 4, 2025 $ 0.441
-2.73%
$ 441.7 million $ 1.64 million
Oct 3, 2025 $ 0.456
+1.11%
$ 453.9 million $ 1.83 million
Oct 2, 2025 $ 0.451
+10.81%
$ 451.2 million $ 1.42 million
Oct 1, 2025 $ 0.409
-0.12%
$ 406.8 million $ 911,640
Sep 30, 2025 $ 0.404
-6.56%
$ 410 million $ 944,343
Sep 29, 2025 $ 0.433
-0.51%
$ 432.9 million $ 2.24 million
Sep 28, 2025 $ 0.433
-1.64%
$ 433.7 million $ 1.41 million
Sep 27, 2025 $ 0.44
+14.83%
$ 439.8 million $ 3.93 million
Sep 26, 2025 $ 0.38
+2.26%
$ 383 million $ 1.84 million
Sep 25, 2025 $ 0.375
-14.75%
$ 371.7 million $ 2.83 million
Sep 24, 2025 $ 0.438
-2.08%
$ 440.4 million $ 3.1 million
Sep 23, 2025 $ 0.447
-1.26%
$ 447 million $ 5.25 million
Sep 22, 2025 $ 0.461
-16.14%
$ 452 million $ 14.03 million
Sep 21, 2025 $ 0.535
+17.74%
$ 552.6 million $ 24.15 million
Sep 20, 2025 $ 0.441
+18.69%
$ 453.1 million $ 2.3 million
Sep 19, 2025 $ 0.374
-5.98%
$ 371.9 million $ 883,517
Sep 18, 2025 $ 0.4
+1.73%
$ 398.1 million $ 1.77 million
Sep 17, 2025 $ 0.397
+18.91%
$ 393.7 million $ 3.47 million
Sep 16, 2025 $ 0.338
+5.63%
$ 333.7 million $ 225,543
Sep 15, 2025 $ 0.319
-8.10%
$ 319.6 million $ 312,803
Sep 14, 2025 $ 0.352
-4.51%
$ 346.8 million $ 269,168
Sep 13, 2025 $ 0.368
+3.25%
$ 368.3 million $ 439,986