The Protocol Historical Data

THE Page 7
Download
Date Close Price change Market cap Trading volume
Jun 4, 2025 $ 0.246
-3.57%
$ 246.1 million $ 828,334
Jun 3, 2025 $ 0.255
-2.18%
$ 255.3 million $ 1.01 million
Jun 2, 2025 $ 0.261
+1.36%
$ 261.4 million $ 643,955
Jun 1, 2025 $ 0.258
+1.98%
$ 257.9 million $ 372,469
May 31, 2025 $ 0.252
+1.74%
$ 251.9 million $ 488,570
May 30, 2025 $ 0.246
-18.00%
$ 246.5 million $ 1.44 million
May 29, 2025 $ 0.3
-7.31%
$ 300.5 million $ 1.13 million
May 28, 2025 $ 0.324
+5.22%
$ 324.4 million $ 1.68 million
May 27, 2025 $ 0.309
+3.80%
$ 308.6 million $ 1.35 million
May 26, 2025 $ 0.297
-0.93%
$ 297.3 million $ 1.48 million
May 25, 2025 $ 0.3
-2.21%
$ 300.3 million $ 1.42 million
May 24, 2025 $ 0.307
+0.10%
$ 307.1 million $ 1.41 million
May 23, 2025 $ 0.307
-11.06%
$ 307.3 million $ 1.71 million
May 22, 2025 $ 0.346
+10.38%
$ 345.7 million $ 2.06 million
May 21, 2025 $ 0.313
+1.46%
$ 312.9 million $ 1.84 million
May 20, 2025 $ 0.308
+1.72%
$ 308.3 million $ 1.78 million
May 19, 2025 $ 0.304
-2.91%
$ 303.7 million $ 2.11 million
May 18, 2025 $ 0.313
+10.28%
$ 313.2 million $ 1.78 million
May 17, 2025 $ 0.284
-5.52%
$ 284 million $ 1.65 million
May 16, 2025 $ 0.301
-4.02%
$ 300.6 million $ 1.7 million
May 15, 2025 $ 0.313
-13.24%
$ 312.7 million $ 1.72 million
May 14, 2025 $ 0.359
-2.59%
$ 359.06 million $ 2.29 million
May 13, 2025 $ 0.368
+8.80%
$ 368.32 million $ 1.68 million
May 12, 2025 $ 0.339
-1.16%
$ 338.51 million $ 2.31 million
May 11, 2025 $ 0.343
-1.30%
$ 343.28 million $ 1.83 million
May 10, 2025 $ 0.348
-2.14%
$ 347.57 million $ 1.62 million
May 9, 2025 $ 0.355
+25.24%
$ 355.25 million $ 1.56 million
May 8, 2025 $ 0.284
+17.13%
$ 283.54 million $ 954,218
May 7, 2025 $ 0.242
-0.99%
$ 242 million $ 728,488
May 6, 2025 $ 0.244
-4.18%
$ 243.97 million $ 589,840
May 5, 2025 $ 0.255
+1.88%
$ 254.9 million $ 1 million
May 4, 2025 $ 0.25
-4.98%
$ 250.2 million $ 1.28 million
May 3, 2025 $ 0.263
-9.03%
$ 262.8 million $ 1.11 million
May 2, 2025 $ 0.289
-1.63%
$ 289.1 million $ 1.35 million
May 1, 2025 $ 0.294
-0.78%
$ 294 million $ 1.73 million
Apr 30, 2025 $ 0.296
+4.22%
$ 296.2 million $ 1.71 million
Apr 29, 2025 $ 0.286
+0.63%
$ 286.5 million $ 1.15 million
Apr 28, 2025 $ 0.285
+2.52%
$ 284.6 million $ 1.71 million
Apr 27, 2025 $ 0.278
-7.28%
$ 277.5 million $ 1.41 million
Apr 26, 2025 $ 0.3
+5.59%
$ 300.2 million $ 1.15 million
Apr 25, 2025 $ 0.284
+1.75%
$ 284.4 million $ 1.17 million
Apr 24, 2025 $ 0.28
+0.47%
$ 279.5 million $ 1.14 million
Apr 23, 2025 $ 0.279
+4.42%
$ 278.6 million $ 1.38 million
Apr 22, 2025 $ 0.267
+5.87%
$ 266.8 million $ 1.07 million
Apr 21, 2025 $ 0.252
+0.44%
$ 251.9 million $ 1.24 million
Apr 20, 2025 $ 0.251
+1.62%
$ 250.8 million $ 1.55 million
Apr 19, 2025 $ 0.246
+4.45%
$ 246.2 million $ 949,179
Apr 18, 2025 $ 0.236
+2.52%
$ 235.7 million $ 1.23 million
Apr 17, 2025 $ 0.23
+2.22%
$ 229.9 million $ 794,122
Apr 16, 2025 $ 0.225
-0.22%
$ 224.7 million $ 1.4 million