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 8
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.

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
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
+149.99K%
$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