The Protocol Historical Data

THE Page 6
Download
Date Close Price change Market cap Trading volume
Jul 24, 2025 $ 0.361
-8.78%
$ 361.5 million $ 887,028
Jul 23, 2025 $ 0.397
-4.34%
$ 396.8 million $ 4.17 million
Jul 22, 2025 $ 0.415
-1.54%
$ 414.7 million $ 717,482
Jul 21, 2025 $ 0.421
+2.08%
$ 421.4 million $ 1.21 million
Jul 20, 2025 $ 0.413
-2.96%
$ 412.8 million $ 877,885
Jul 19, 2025 $ 0.424
+1.78%
$ 424.2 million $ 3.3 million
Jul 18, 2025 $ 0.417
-1.70%
$ 416.7 million $ 999,590
Jul 17, 2025 $ 0.424
-15.09%
$ 424.2 million $ 2.41 million
Jul 16, 2025 $ 0.5
-5.53%
$ 500.1 million $ 5.85 million
Jul 15, 2025 $ 0.529
+67.07%
$ 528.6 million $ 10.33 million
Jul 14, 2025 $ 0.316
+12.70%
$ 316 million $ 1.5 million
Jul 13, 2025 $ 0.28
+1.89%
$ 280.4 million $ 261,222
Jul 12, 2025 $ 0.275
-2.17%
$ 275.3 million $ 414,189
Jul 11, 2025 $ 0.283
+3.10%
$ 282.9 million $ 776,316
Jul 10, 2025 $ 0.258
+6.63%
$ 258.7 million $ 550,885
Jul 9, 2025 $ 0.241
+3.47%
$ 241.5 million $ 636,427
Jul 8, 2025 $ 0.233
-1.15%
$ 233 million $ 679,424
Jul 7, 2025 $ 0.236
-0.97%
$ 235.7 million $ 665,315
Jul 6, 2025 $ 0.238
+1.80%
$ 238 million $ 623,823
Jul 5, 2025 $ 0.234
-1.10%
$ 233.8 million $ 441,605
Jul 4, 2025 $ 0.236
-11.07%
$ 236.3 million $ 734,864
Jul 3, 2025 $ 0.266
+0.34%
$ 265.7 million $ 956,914
Jul 2, 2025 $ 0.265
+5.08%
$ 264.8 million $ 1.11 million
Jul 1, 2025 $ 0.252
-3.67%
$ 252 million $ 1.01 million
Jun 30, 2025 $ 0.262
-3.75%
$ 261.6 million $ 917,239
Jun 29, 2025 $ 0.272
+3.46%
$ 271.8 million $ 355,186
Jun 28, 2025 $ 0.263
+0.57%
$ 262.7 million $ 533,366
Jun 27, 2025 $ 0.261
+1.24%
$ 261.2 million $ 456,047
Jun 26, 2025 $ 0.258
+2.63%
$ 257.9 million $ 1.14 million
Jun 25, 2025 $ 0.251
-2.06%
$ 251.4 million $ 1.14 million
Jun 24, 2025 $ 0.257
+1.38%
$ 256.7 million $ 590,566
Jun 23, 2025 $ 0.253
+8.67%
$ 253.2 million $ 571,619
Jun 22, 2025 $ 0.233
-6.02%
$ 232.8 million $ 878,807
Jun 21, 2025 $ 0.248
-5.60%
$ 247.9 million $ 751,326
Jun 20, 2025 $ 0.263
+3.22%
$ 263 million $ 813,573
Jun 19, 2025 $ 0.255
+0.87%
$ 254.7 million $ 494,790
Jun 18, 2025 $ 0.253
+0.00%
$ 252.5 million $ 680,231
Jun 17, 2025 $ 0.253
-5.18%
$ 252.5 million $ 672,697
Jun 16, 2025 $ 0.267
+1.52%
$ 266.7 million $ 468,353
Jun 15, 2025 $ 0.263
+0.77%
$ 262.7 million $ 1.25 million
Jun 14, 2025 $ 0.261
+7.42%
$ 260.7 million $ 551,693
Jun 13, 2025 $ 0.243
+3.28%
$ 242.7 million $ 951,757
Jun 12, 2025 $ 0.235
-3.61%
$ 235 million $ 485,388
Jun 11, 2025 $ 0.244
-3.02%
$ 243.8 million $ 735,743
Jun 10, 2025 $ 0.251
+4.19%
$ 251.4 million $ 558,856
Jun 9, 2025 $ 0.241
+4.59%
$ 241.3 million $ 548,247
Jun 8, 2025 $ 0.231
-2.54%
$ 230.6 million $ 658,258
Jun 7, 2025 $ 0.236
+7.30%
$ 236.5 million $ 507,909
Jun 6, 2025 $ 0.22
+3.14%
$ 220.4 million $ 517,528
Jun 5, 2025 $ 0.214
-13.00%
$ 214.1 million $ 390,502