Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

The Protocol Historical Data

THE Page 5
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

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
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