Protectorate Historical Data

PRTC Page 2
Download
Date Close Price change Market cap Trading volume
Feb 26, 2024 $ 0.144
+4.57%
$ 14.43 million $ 39,811
Feb 25, 2024 $ 0.138
-10.41%
$ 13.8 million $ 26,077
Feb 24, 2024 $ 0.154
+1.44%
$ 15.39 million $ 2,762
Feb 23, 2024 $ 0.152
-2.29%
$ 15.2 million $ 1,252
Feb 22, 2024 $ 0.156
-0.03%
$ 15.55 million $ 453
Feb 21, 2024 $ 0.156
-6.00%
$ 15.59 million $ 8,687
Feb 20, 2024 $ 0.166
+6.25%
$ 16.58 million $ 9,061
Feb 19, 2024 $ 0.156
-0.09%
$ 15.59 million $ 9,681
Feb 18, 2024 $ 0.156
+4.98%
$ 15.58 million $ 2,911
Feb 17, 2024 $ 0.148
-3.14%
$ 14.84 million $ 4,088
Feb 16, 2024 $ 0.153
+2.60%
$ 15.33 million $ 8,631
Feb 15, 2024 $ 0.149
-0.99%
$ 14.94 million $ 5,175
Feb 14, 2024 $ 0.151
+11.19%
$ 15.09 million $ 15,742
Feb 13, 2024 $ 0.136
-14.67%
$ 13.57 million $ 34,408
Feb 12, 2024 $ 0.159
-0.64%
$ 15.9 million $ 10,307
Feb 11, 2024 $ 0.16
-26.54%
$ 15.99 million $ 51,883
Feb 10, 2024 $ 0.218
-1.29%
$ 21.77 million $ 7,272
Feb 9, 2024 $ 0.221
+12.36%
$ 22.06 million $ 42,987
Feb 8, 2024 $ 0.196
+2.41%
$ 19.64 million $ 27,547
Feb 7, 2024 $ 0.192
+1.76%
$ 19.17 million $ 18,997
Feb 6, 2024 $ 0.189
+11.96%
$ 18.85 million $ 13,304
Feb 5, 2024 $ 0.168
+2.59%
$ 16.84 million $ 10,645
Feb 4, 2024 $ 0.164
-7.21%
$ 16.42 million $ 10,860
Feb 3, 2024 $ 0.177
+0.91%
$ 17.69 million $ 4,587
Feb 2, 2024 $ 0.175
-0.08%
$ 17.52 million $ 950
Feb 1, 2024 $ 0.175
+7.49%
$ 17.53 million $ 37,650
Jan 31, 2024 $ 0.163
-8.72%
$ 16.31 million $ 18,849
Jan 30, 2024 $ 0.179
-1.17%
$ 17.87 million $ 3,666
Jan 29, 2024 $ 0.181
-1.48%
$ 18.07 million $ 9,275
Jan 28, 2024 $ 0.183
-4.30%
$ 18.34 million $ 10,557
Jan 27, 2024 $ 0.192
+43.62%
$ 19.16 million $ 99,499
Jan 26, 2024 $ 0.133
+9.43%
$ 13.34 million $ 11,806
Jan 25, 2024 $ 0.122
-0.85%
$ 12.2 million $ 187
Jan 24, 2024 $ 0.123
+12.92%
$ 12.32 million $ 25,817
Jan 23, 2024 $ 0.109
+1.20%
$ 10.91 million $ 16,158
Jan 22, 2024 $ 0.108
-12.15%
$ 10.77 million $ 7,782
Jan 21, 2024 $ 0.123
-3.92%
$ 12.27 million $ 3,695
Jan 20, 2024 $ 0.128
-7.65%
$ 12.76 million $ 33,544
Jan 19, 2024 $ 0.138
-5.13%
$ 13.82 million $ 15,625
Jan 18, 2024 $ 0.146
-9.39%
$ 14.56 million $ 37,898
Jan 17, 2024 $ 0.161
+7.38%
$ 16.06 million $ 19,601
Jan 16, 2024 $ 0.152
+9.90%
$ 15.23 million $ 10,827
Jan 15, 2024 $ 0.139
+11.28%
$ 13.87 million $ 14,858
Jan 14, 2024 $ 0.125
+2.35%
$ 12.46 million $ 6,268
Jan 13, 2024 $ 0.122
-2.58%
$ 12.16 million $ 4,317
Jan 12, 2024 $ 0.125
-8.60%
$ 12.49 million $ 4,814
Jan 11, 2024 $ 0.137
-0.77%
$ 13.67 million $ 2,106
Jan 10, 2024 $ 0.138
+13.14%
$ 13.8 million $ 12,468
Jan 9, 2024 $ 0.122
+20.61%
$ 12.2 million $ 29,515
Jan 8, 2024 $ 0.101
+2.45%
$ 10.11 million $ 15,638