Protectorate Historical Data

PRTC
Download
Date Close Price change Market cap Trading volume
Dec 24, 2025 $ 0.0000992
+0.70%
$ -- $ 4
Apr 16, 2024 $ 0.0887
+3.05%
$ 8.87 million $ 13,484
Apr 15, 2024 $ 0.0861
-6.27%
$ 8.61 million $ 6,041
Apr 14, 2024 $ 0.0919
+37.00%
$ 9.19 million $ 40,210
Apr 13, 2024 $ 0.0673
-10.82%
$ 6.73 million $ 4,848
Apr 12, 2024 $ 0.0756
-12.13%
$ 7.56 million $ 6,235
Apr 11, 2024 $ 0.0862
-7.17%
$ 8.62 million $ 7,540
Apr 10, 2024 $ 0.0909
-0.20%
$ 9.09 million $ 501
Apr 9, 2024 $ 0.0911
-6.95%
$ 9.11 million $ 7,485
Apr 8, 2024 $ 0.0946
+6.67%
$ 9.46 million $ 117
Apr 7, 2024 $ 0.0886
-1.16%
$ 8.86 million $ 9,405
Apr 6, 2024 $ 0.0899
+14.08%
$ 8.99 million $ 18,301
Apr 5, 2024 $ 0.0789
-3.43%
$ 7.89 million $ 4,569
Apr 4, 2024 $ 0.0817
-1.78%
$ 8.17 million $ 2,993
Apr 3, 2024 $ 0.0833
-23.77%
$ 8.33 million $ 46,499
Apr 2, 2024 $ 0.109
+13.52%
$ 10.91 million $ 32,763
Apr 1, 2024 $ 0.0962
+1.47%
$ 9.62 million $ 74,723
Mar 31, 2024 $ 0.0947
+5.76%
$ 9.47 million $ 11,880
Mar 30, 2024 $ 0.0896
-2.78%
$ 8.96 million $ 3,688
Mar 29, 2024 $ 0.0922
-3.61%
$ 9.22 million $ 3,919
Mar 28, 2024 $ 0.0957
+3.76%
$ 9.57 million $ 4,566
Mar 27, 2024 $ 0.0923
-6.34%
$ 9.23 million $ 6,672
Mar 26, 2024 $ 0.0986
-21.17%
$ 9.86 million $ 36,106
Mar 25, 2024 $ 0.125
+6.71%
$ 12.51 million $ 47,594
Mar 24, 2024 $ 0.117
+17.46%
$ 11.71 million $ 20,938
Mar 23, 2024 $ 0.1
+0.20%
$ 10.01 million $ 317
Mar 22, 2024 $ 0.0996
-0.30%
$ 9.96 million $ 4,178
Mar 20, 2024 $ 0.0767
+6.42%
$ 7.67 million $ 1,068
Mar 19, 2024 $ 0.0722
-4.05%
$ 7.22 million $ 21,583
Mar 18, 2024 $ 0.0753
-4.09%
$ 7.53 million $ 1,535
Mar 17, 2024 $ 0.0787
+0.99%
$ 7.87 million $ 4,416
Mar 16, 2024 $ 0.0778
-7.77%
$ 7.78 million $ 4,552
Mar 15, 2024 $ 0.0845
+10.44%
$ 8.45 million $ 18,566
Mar 14, 2024 $ 0.0765
+2.54%
$ 7.65 million $ 17,224
Mar 13, 2024 $ 0.0746
+0.77%
$ 7.46 million $ 256
Mar 12, 2024 $ 0.0748
-1.49%
$ -- $ 594
Mar 11, 2024 $ 0.076
+2.83%
$ 7.6 million $ 2,699
Mar 10, 2024 $ 0.074
-4.63%
$ 7.4 million $ 13,093
Mar 9, 2024 $ 0.0776
-6.59%
$ 7.76 million $ 11,175
Mar 8, 2024 $ 0.083
+0.60%
$ 8.3 million $ 17,658
Mar 7, 2024 $ 0.0825
-1.79%
$ 8.25 million $ 4,161
Mar 6, 2024 $ 0.0841
+5.98%
$ 8.41 million $ 1,910
Mar 5, 2024 $ 0.0796
-10.96%
$ 7.96 million $ 16,873
Mar 4, 2024 $ 0.0894
-21.62%
$ 8.94 million $ 75,474
Mar 3, 2024 $ 0.114
-9.20%
$ 11.39 million $ 17,901
Mar 2, 2024 $ 0.125
+1.43%
$ 12.53 million $ 33,980
Mar 1, 2024 $ 0.145
+2.62%
$ 14.54 million $ 394
Feb 29, 2024 $ 0.142
-10.18%
$ 14.19 million $ 23,660
Feb 28, 2024 $ 0.158
-0.08%
$ 15.77 million $ 20,817
Feb 27, 2024 $ 0.158
+9.34%
$ 15.78 million $ 50,793
Download