The Protocol Historical Data

THE Page 9
Download
Date Close Price change Market cap Trading volume
Feb 24, 2025 $ 0.000128
-9.80%
$ 127,900 $ 56,558
Feb 23, 2025 $ 0.000142
-4.96%
$ 141,800 $ 55,186
Feb 22, 2025 $ 0.000149
+22.11%
$ 149,100 $ 58,082
Feb 21, 2025 $ 0.000122
-6.37%
$ 121,686 $ 55,440
Feb 20, 2025 $ 0.00013
-4.81%
$ 130,000 $ 53,333
Feb 19, 2025 $ 0.000137
+5.81%
$ 136,600 $ 57,454
Feb 18, 2025 $ 0.00013
-1.81%
$ 129,600 $ 56,108
Feb 17, 2025 $ 0.000132
+6.44%
$ 132,201 $ 59,241
Feb 16, 2025 $ 0.000124
-7.24%
$ 124,200 $ 54,836
Feb 15, 2025 $ 0.000134
-3.32%
$ 133,900 $ 56,287
Feb 14, 2025 $ 0.000139
-0.93%
$ 138,700 $ 54,528
Feb 13, 2025 $ 0.00014
-4.59%
$ 139,961 $ 56,497
Feb 12, 2025 $ 0.000146
+8.00%
$ 146,493 $ 56,637
Feb 11, 2025 $ 0.000135
-3.03%
$ 135,500 $ 59,078
Feb 10, 2025 $ 0.00014
-10.76%
$ 139,668 $ 68,138
Feb 9, 2025 $ 0.000156
-1.35%
$ 156,259 $ 58,682
Feb 8, 2025 $ 0.000158
+5.22%
$ 158,248 $ 56,972
Feb 7, 2025 $ 0.00015
-9.46%
$ 150,200 $ 58,260
Feb 6, 2025 $ 0.000166
-2.19%
$ 165,600 $ 54,088
Feb 5, 2025 $ 0.000169
-9.81%
$ 169,109 $ 56,214
Feb 4, 2025 $ 0.000187
-2.41%
$ 187,480 $ 53,422
Feb 3, 2025 $ 0.000192
+14.48%
$ 192,260 $ 58,100
Feb 2, 2025 $ 0.000168
-10.83%
$ 167,900 $ 55,733
Feb 1, 2025 $ 0.000188
-0.90%
$ 188,090 $ 54,085
Jan 31, 2025 $ 0.00019
-5.86%
$ 189,600 $ 56,675
Jan 30, 2025 $ 0.000202
-1.51%
$ 201,600 $ 54,801
Jan 29, 2025 $ 0.000205
-5.32%
$ 204,700 $ 54,589
Jan 28, 2025 $ 0.000216
-0.20%
$ 216,200 $ 56,439
Jan 27, 2025 $ 0.000216
-0.18%
$ 216,356 $ 57,217
Jan 26, 2025 $ 0.000216
-2.02%
$ 216,250 $ 60,438
Jan 25, 2025 $ 0.000221
+7.07%
$ 220,700 $ 55,310
Jan 24, 2025 $ 0.000206
-12.50%
$ 205,933 $ 57,807
Jan 23, 2025 $ 0.000235
-5.95%
$ 234,943 $ 223
Jan 22, 2025 $ 0.00025
-0.08%
$ 250,400 $ 54,028
Jan 21, 2025 $ 0.000251
-1.07%
$ 250,900 $ 54,829
Jan 20, 2025 $ 0.000253
+1.12%
$ 253,500 $ 58,657
Jan 19, 2025 $ 0.000251
-10.92%
$ 250,588 $ 55,515
Jan 18, 2025 $ 0.000281
-2.97%
$ 281,300 $ 55,670
Jan 17, 2025 $ 0.00029
+2.42%
$ 290,000 $ 54,373
Jan 16, 2025 $ 0.000283
-3.38%
$ 283,100 $ 41,210
Jan 15, 2025 $ 0.000292
+6.45%
$ 292,300 $ 6,883
Jan 14, 2025 $ 0.000275
+5.50%
$ 274,500 $ 5,683
Jan 13, 2025 $ 0.00026
-1.19%
$ 260,200 $ 1,367
Jan 12, 2025 $ 0.000263
+0.32%
$ 263,000 $ 5,638
Jan 11, 2025 $ 0.000262
-0.08%
$ 262,300 $ 5,691
Jan 10, 2025 $ 0.000262
-0.04%
$ 262,100 $ 6,110
Jan 9, 2025 $ 0.000262
+2.62%
$ 262,400 $ 6,733
Jan 8, 2025 $ 0.000256
-4.41%
$ 255,696 $ 5,698
Jan 7, 2025 $ 0.000267
-8.61%
$ 267,400 $ 22,737
Jan 6, 2025 $ 0.000292
+0.03%
$ 292,480 $ 59,118