The Protocol Historical Data

THE Page 5
Download
Date Close Price change Market cap Trading volume
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
Sep 12, 2025 $ 0.356
+1.80%
$ 356.1 million $ 150,671
Sep 11, 2025 $ 0.35
+1.21%
$ 350.5 million $ 213,646
Sep 10, 2025 $ 0.346
+2.24%
$ 346.2 million $ 238,940
Sep 9, 2025 $ 0.338
-1.14%
$ 337.9 million $ 267,677
Sep 8, 2025 $ 0.34
+1.31%
$ 340 million $ 174,809
Sep 7, 2025 $ 0.336
+1.79%
$ 335.6 million $ 107,915
Sep 6, 2025 $ 0.33
-1.41%
$ 329.7 million $ 219,351
Sep 5, 2025 $ 0.334
+2.26%
$ 334.5 million $ 176,793
Sep 4, 2025 $ 0.33
-3.43%
$ 327.2 million $ 219,047
Sep 3, 2025 $ 0.342
+1.97%
$ 341.6 million $ 218,958
Sep 2, 2025 $ 0.336
+3.99%
$ 335.9 million $ 272,472
Sep 1, 2025 $ 0.323
-6.89%
$ 323.1 million $ 219,776
Aug 31, 2025 $ 0.352
-0.57%
$ 347 million $ 174,229
Aug 30, 2025 $ 0.352
+1.32%
$ 353.7 million $ 231,017
Aug 29, 2025 $ 0.348
-7.37%
$ 347.9 million $ 277,071
Aug 28, 2025 $ 0.376
+2.74%
$ 375.6 million $ 251,971
Aug 27, 2025 $ 0.366
-0.33%
$ 365.5 million $ 355,363
Aug 26, 2025 $ 0.368
+3.46%
$ 367 million $ 314,015
Aug 25, 2025 $ 0.356
-12.16%
$ 356.2 million $ 569,831
Aug 24, 2025 $ 0.409
-1.57%
$ 405.5 million $ 570,140
Aug 23, 2025 $ 0.414
-4.50%
$ 415.3 million $ 355,026
Aug 22, 2025 $ 0.429
+10.35%
$ 433.5 million $ 434,794
Aug 21, 2025 $ 0.393
-4.82%
$ 389.2 million $ 552,292
Aug 20, 2025 $ 0.418
+6.41%
$ 413.1 million $ 402,579
Aug 19, 2025 $ 0.401
-5.14%
$ 393.1 million $ 494,596
Aug 18, 2025 $ 0.422
-6.90%
$ 422.2 million $ 435,698
Aug 17, 2025 $ 0.454
-1.45%
$ 454.1 million $ 661,264
Aug 16, 2025 $ 0.461
+6.67%
$ 460.5 million $ 786,420
Aug 15, 2025 $ 0.432
+2.10%
$ 432.1 million $ 638,426
Aug 14, 2025 $ 0.423
-5.89%
$ 423.2 million $ 913,634
Aug 13, 2025 $ 0.451
+9.68%
$ 450.9 million $ 2.01 million
Aug 12, 2025 $ 0.409
+10.21%
$ 409.2 million $ 566,208
Aug 11, 2025 $ 0.372
-4.81%
$ 372.3 million $ 647,022
Aug 10, 2025 $ 0.392
-2.44%
$ 391.8 million $ 309,956
Aug 9, 2025 $ 0.401
+1.88%
$ 401.5 million $ 378,187
Aug 8, 2025 $ 0.394
+1.34%
$ 393.8 million $ 435,835
Aug 7, 2025 $ 0.388
+5.46%
$ 388 million $ 628,842
Aug 6, 2025 $ 0.368
+5.56%
$ 368.1 million $ 486,261
Aug 5, 2025 $ 0.348
-3.73%
$ 348.2 million $ 392,430
Aug 4, 2025 $ 0.362
+3.22%
$ 362.1 million $ 381,809