Protectorate Historical Data

PRTC Page 3
Download
Date Close Price change Market cap Trading volume
Jan 7, 2024 $ 0.0987
-6.84%
$ 9.87 million $ 20,838
Jan 6, 2024 $ 0.106
-13.02%
$ 10.59 million $ 15,423
Jan 5, 2024 $ 0.122
-5.99%
$ 12.16 million $ 9,926
Jan 4, 2024 $ 0.129
+8.60%
$ 12.93 million $ 15,281
Jan 3, 2024 $ 0.119
-5.96%
$ 11.92 million $ 8,132
Jan 2, 2024 $ 0.127
+19.40%
$ 12.69 million $ 35,888
Jan 1, 2024 $ 0.106
-12.28%
$ 10.62 million $ 27,211
Dec 31, 2023 $ 0.121
-13.72%
$ 12.1 million $ 28,551
Dec 30, 2023 $ 0.14
-2.14%
$ 14.03 million $ 2,139
Dec 29, 2023 $ 0.144
-3.21%
$ 14.35 million $ 3,964
Dec 28, 2023 $ 0.148
+2.22%
$ 14.82 million $ 17,262
Dec 27, 2023 $ 0.145
+8.01%
$ 14.49 million $ 1,986
Dec 26, 2023 $ 0.134
-1.21%
$ 13.42 million $ 15,190
Dec 25, 2023 $ 0.136
-6.43%
$ 13.59 million $ 6,711
Dec 24, 2023 $ 0.145
-0.12%
$ 14.54 million $ 13,590
Dec 23, 2023 $ 0.146
-2.91%
$ 14.57 million $ 3,173
Dec 22, 2023 $ 0.15
+1.98%
$ 15.03 million $ 9,942
Dec 21, 2023 $ 0.147
+7.33%
$ 14.72 million $ 12,781
Dec 20, 2023 $ 0.137
+3.50%
$ 13.66 million $ 7,904
Dec 19, 2023 $ 0.132
-8.97%
$ 13.2 million $ 9,904
Dec 18, 2023 $ 0.145
+15.63%
$ 14.49 million $ 39,198
Dec 17, 2023 $ 0.134
-12.09%
$ 13.41 million $ 47,393
Dec 16, 2023 $ 0.152
+7.63%
$ 15.25 million $ 36,194
Dec 15, 2023 $ 0.142
-9.33%
$ 14.16 million $ 44,878
Dec 14, 2023 $ 0.156
-4.75%
$ 15.61 million $ 24,251
Dec 13, 2023 $ 0.164
+10.18%
$ 16.39 million $ 20,628
Dec 12, 2023 $ 0.149
-1.56%
$ 14.89 million $ 18,014
Dec 11, 2023 $ 0.151
-8.65%
$ 15.11 million $ 31,215
Dec 10, 2023 $ 0.165
+0.55%
$ 16.54 million $ 24,895
Dec 9, 2023 $ 0.164
-10.19%
$ 16.43 million $ 102,677
Dec 8, 2023 $ 0.183
-23.33%
$ 18.31 million $ 105,202
Dec 7, 2023 $ 0.239
+38.25%
$ 23.87 million $ 71,352
Dec 6, 2023 $ 0.173
-27.29%
$ 17.25 million $ 144,249
Dec 5, 2023 $ 0.238
+32.88%
$ 23.77 million $ 116,253
Dec 4, 2023 $ 0.179
+7.24%
$ 17.89 million $ 70,504
Dec 3, 2023 $ 0.167
+9.67%
$ 16.68 million $ 34,458
Dec 2, 2023 $ 0.152
-2.84%
$ 15.21 million $ 23,671
Dec 1, 2023 $ 0.156
+5.09%
$ 15.64 million $ 54,669
Nov 30, 2023 $ 0.149
+32.58%
$ 14.88 million $ 43,278
Nov 29, 2023 $ 0.112
-1.40%
$ 11.23 million $ 6,733
Nov 28, 2023 $ 0.114
-7.39%
$ 11.39 million $ 14,316
Nov 27, 2023 $ 0.123
-8.56%
$ 12.32 million $ 11,908
Nov 26, 2023 $ 0.135
-4.08%
$ 13.48 million $ 13,841
Nov 25, 2023 $ 0.141
+1.63%
$ 14.06 million $ 23,954
Nov 24, 2023 $ 0.138
+10.06%
$ 13.84 million $ 20,872
Nov 23, 2023 $ 0.126
-15.11%
$ 12.58 million $ 24,132
Nov 22, 2023 $ 0.148
+9.45%
$ 14.81 million $ 8,882
Nov 21, 2023 $ 0.136
-5.59%
$ 13.59 million $ 16,669
Nov 20, 2023 $ 0.144
+1.90%
$ 14.39 million $ 4,084
Nov 19, 2023 $ 0.141
+9.57%
$ 14.13 million $ 11,005