The Protocol Historical Data

THE Page 8
Download
Date Close Price change Market cap Trading volume
Apr 15, 2025 $ 0.225
-0.31%
$ 224.6 million $ 712,828
Apr 14, 2025 $ 0.225
-2.56%
$ 224.7 million $ 933,780
Apr 13, 2025 $ 0.231
-9.86%
$ 231.2 million $ 526,561
Apr 12, 2025 $ 0.256
+5.00%
$ 256.4 million $ 901,866
Apr 11, 2025 $ 0.245
+3.64%
$ 244.6 million $ 633,750
Apr 10, 2025 $ 0.235
-2.69%
$ 235.4 million $ 1.01 million
Apr 9, 2025 $ 0.241
+11.09%
$ 241.5 million $ 1.18 million
Apr 8, 2025 $ 0.217
-4.27%
$ 217.3 million $ 1.13 million
Apr 7, 2025 $ 0.227
+3.52%
$ 226.7 million $ 1.32 million
Apr 6, 2025 $ 0.218
-14.92%
$ 217.9 million $ 1.2 million
Apr 5, 2025 $ 0.257
+149,987.67%
$ 256.8 million $ 931,558
Apr 4, 2025 $ 0.000171
+12.43%
$ 170,980 $ 55,438
Apr 3, 2025 $ 0.000152
-1.22%
$ 152,000 $ 60,291
Apr 2, 2025 $ 0.000154
+1.99%
$ 154,060 $ 57,511
Apr 1, 2025 $ 0.000151
+1.68%
$ 151,030 $ 53,749
Mar 31, 2025 $ 0.000149
-8.55%
$ 148,536 $ 56,928
Mar 30, 2025 $ 0.000162
-3.66%
$ 162,422 $ 56,754
Mar 29, 2025 $ 0.000166
+14.83%
$ 165,570 $ 59,957
Mar 28, 2025 $ 0.000144
+2.05%
$ 144,293 $ 58,507
Mar 27, 2025 $ 0.000141
+10.22%
$ 141,000 $ 4,294
Mar 26, 2025 $ 0.000127
-20.57%
$ 127,280 $ 64,164
Mar 25, 2025 $ 0.00016
+45.60%
$ 159,870 $ 71,378
Mar 24, 2025 $ 0.00011
+6.15%
$ 109,804 $ 54,839
Mar 23, 2025 $ 0.000103
-9.81%
$ 103,481 $ 55,372
Mar 22, 2025 $ 0.000115
+18.40%
$ 114,931 $ 55,657
Mar 21, 2025 $ 0.0000971
-7.18%
$ 97,072 $ 54,746
Mar 20, 2025 $ 0.000105
+5.77%
$ 104,577 $ 55,580
Mar 19, 2025 $ 0.0000992
+3.51%
$ 99,160 $ 55,685
Mar 18, 2025 $ 0.0000958
-10.00%
$ 95,800 $ 54,078
Mar 17, 2025 $ 0.000106
-11.05%
$ 106,358 $ 55,946
Mar 16, 2025 $ 0.00012
+19.00%
$ 119,800 $ 53,229
Mar 15, 2025 $ 0.000101
-1.43%
$ 100,600 $ 55,632
Mar 14, 2025 $ 0.000102
+7.64%
$ 102,270 $ 52,815
Mar 13, 2025 $ 0.0000952
+9.76%
$ 95,190 $ 54,591
Mar 12, 2025 $ 0.000087
+2.38%
$ 87,011 $ 55,727
Mar 11, 2025 $ 0.000085
-22.10%
$ 84,992 $ 58,597
Mar 10, 2025 $ 0.000109
+14.77%
$ 109,100 $ 1,398
Mar 9, 2025 $ 0.0000952
-5.06%
$ 95,230 $ 51,955
Mar 8, 2025 $ 0.0001
+3.17%
$ 100,420 $ 55,130
Mar 7, 2025 $ 0.0000971
-7.96%
$ 97,070 $ 55,631
Mar 6, 2025 $ 0.000105
+5.47%
$ 105,390 $ 56,787
Mar 5, 2025 $ 0.0001
+4.83%
$ 100,423 $ 55,110
Mar 4, 2025 $ 0.0000957
-2.55%
$ 95,698 $ 55,679
Mar 3, 2025 $ 0.000098
-14.84%
$ 98,013 $ 56,887
Mar 2, 2025 $ 0.000115
+14.42%
$ 114,991 $ 53,030
Mar 1, 2025 $ 0.0001
+0.00%
$ 100,026 $ 54,424
Feb 28, 2025 $ 0.0001
-10.37%
$ 100,022 $ 55,635
Feb 27, 2025 $ 0.000111
+8.57%
$ 111,500 $ 55,391
Feb 26, 2025 $ 0.000103
-6.98%
$ 102,600 $ 54,458
Feb 25, 2025 $ 0.00011
-13.79%
$ 110,300 $ 57,332