Protectorate Historical Data

PRTC
Download
Date Close Price change Market cap Trading volume
Dec 22 $ 0.0000992
+0.70%
$ -- $ 4
Apr 15 $ 0.0887
-3.43%
$ -- $ 19,525
Apr 8 $ 0.0673
-24.05%
$ 9.19 million $ 26,726
Apr 1 $ 0.0899
-5.18%
$ 8.86 million $ 179,848
Mar 25 $ 0.0896
-23.54%
$ 9.47 million $ 102,545
Mar 18 $ 0.1
+27.52%
$ 11.71 million $ 28,680
Mar 11 $ 0.0778
+5.36%
$ 7.87 million $ 43,890
Mar 4 $ 0.0776
-31.97%
$ 7.4 million $ 127,250
Feb 26 $ 0.114
-17.46%
$ 11.39 million $ 187,356
Feb 19 $ 0.138
-11.56%
$ 13.8 million $ 57,972
Feb 12 $ 0.156
-2.65%
$ 15.58 million $ 81,262
Feb 5 $ 0.218
+32.65%
$ 15.99 million $ 120,752
Jan 29 $ 0.164
-10.49%
$ 16.42 million $ 85,837
Jan 22 $ 0.192
+56.28%
$ 18.34 million $ 161,249
Jan 15 $ 0.128
+2.39%
$ 12.27 million $ 132,354
Jan 8 $ 0.122
+23.26%
$ 12.46 million $ 68,858
Jan 1 $ 0.106
-12.57%
$ 9.87 million $ 111,861
Dec 25 $ 0.14
-3.37%
$ 12.1 million $ 47,253
Dec 18 $ 0.146
+16.30%
$ 14.54 million $ 82,902
Dec 11 $ 0.152
-7.79%
$ 13.41 million $ 175,181
Dec 4 $ 0.164
-1.49%
$ 16.54 million $ 610,238
Nov 27 $ 0.167
+23.82%
$ 16.68 million $ 189,032
Nov 20 $ 0.141
-0.44%
$ 13.48 million $ 98,592
Nov 13 $ 0.129
-6.80%
$ 14.13 million $ 70,757
Nov 6 $ 0.136
-3.55%
$ 13.83 million $ 421,159
Oct 30 $ 0.127
+62.58%
$ 14.14 million $ 311,478
Oct 23 $ 0.0783
-3.83%
$ 7.83 million $ 163,613
Oct 16 $ 0.0814
+5.24%
$ 8.14 million $ 64,419
Oct 9 $ 0.076
-10.06%
$ 7.74 million $ 21,166
Oct 2 $ 0.0848
-11.15%
$ 8.45 million $ 59,446
Sep 25 $ 0.0954
-26.33%
$ 9.54 million $ 226,383
Sep 18 $ 0.131
+18.94%
$ 12.96 million $ 210,396
Sep 11 $ 0.111
-8.53%
$ 10.99 million $ 106,604
Sep 4 $ 0.125
+4.62%
$ 12.14 million $ 156,344
Aug 28 $ 0.119
-2.78%
$ 11.94 million $ 211,384
Aug 21 $ 0.12
-16.33%
$ 12.28 million $ 110,513
Aug 14 $ 0.144
-3.66%
$ 14.36 million $ 260,635
Aug 7 $ 0.136
+39.58%
$ 15 million $ 361,939
Jul 31 $ 0.0972
-26.84%
$ 9.72 million $ 559,543
Jul 24 $ 0.132
-3.87%
$ 13.25 million $ 251,250
Download