Protectorate Historical Data

PRTC Page 4
Download
Date Close Price change Market cap Trading volume
Nov 18, 2023 $ 0.129
+4.38%
$ 12.89 million $ 4,185
Nov 17, 2023 $ 0.123
-7.21%
$ 12.34 million $ 20,743
Nov 16, 2023 $ 0.133
+7.42%
$ 13.3 million $ 27,155
Nov 15, 2023 $ 0.124
-1.77%
$ 12.39 million $ 3,492
Nov 14, 2023 $ 0.126
-1.25%
$ 12.62 million $ 6,169
Nov 13, 2023 $ 0.128
-7.46%
$ 12.8 million $ 9,013
Nov 12, 2023 $ 0.138
+1.29%
$ 13.83 million $ 6,368
Nov 11, 2023 $ 0.136
-6.74%
$ 13.63 million $ 16,399
Nov 10, 2023 $ 0.146
-18.03%
$ 14.6 million $ 67,275
Nov 9, 2023 $ 0.175
+30.06%
$ 17.46 million $ 41,054
Nov 8, 2023 $ 0.134
-7.17%
$ 13.44 million $ 25,476
Nov 7, 2023 $ 0.145
-7.38%
$ 14.49 million $ 66,332
Nov 6, 2023 $ 0.156
+10.58%
$ 15.63 million $ 204,623
Nov 5, 2023 $ 0.141
+11.16%
$ 14.14 million $ 23,750
Nov 4, 2023 $ 0.127
+6.32%
$ 12.72 million $ 7,913
Nov 3, 2023 $ 0.12
-5.00%
$ 11.97 million $ 33,632
Nov 2, 2023 $ 0.126
-16.22%
$ 12.59 million $ 55,926
Nov 1, 2023 $ 0.15
+38.90%
$ 15.01 million $ 68,814
Oct 31, 2023 $ 0.107
+32.26%
$ 10.74 million $ 126,384
Oct 30, 2023 $ 0.0812
+3.74%
$ 8.12 million $ 18,809
Oct 29, 2023 $ 0.0783
+6.73%
$ 7.83 million $ 13,416
Oct 28, 2023 $ 0.0733
+6.77%
$ 7.33 million $ 15,120
Oct 27, 2023 $ 0.0687
-1.25%
$ 6.87 million $ 2,251
Oct 26, 2023 $ 0.0696
-6.40%
$ 6.96 million $ 54,504
Oct 25, 2023 $ 0.0743
-6.87%
$ 7.43 million $ 23,068
Oct 24, 2023 $ 0.0798
-1.39%
$ 7.98 million $ 36,023
Oct 23, 2023 $ 0.0809
-0.56%
$ 8.09 million $ 19,230
Oct 22, 2023 $ 0.0814
+2.05%
$ 8.14 million $ 3,160
Oct 21, 2023 $ 0.0797
-2.13%
$ 7.97 million $ 8,151
Oct 20, 2023 $ 0.0814
+5.30%
$ 8.14 million $ 28,064
Oct 19, 2023 $ 0.0773
-0.42%
$ 7.73 million $ 687
Oct 18, 2023 $ 0.0777
+0.78%
$ 7.77 million $ 5,340
Oct 17, 2023 $ 0.0771
-2.13%
$ 7.71 million $ 9,536
Oct 16, 2023 $ 0.0788
+1.86%
$ 7.88 million $ 9,480
Oct 15, 2023 $ 0.0774
+1.80%
$ 7.74 million $ 83,530
Oct 14, 2023 $ 0.076
+0.23%
$ 7.6 million $ 361
Oct 13, 2023 $ 0.0758
+0.64%
$ 7.58 million $ 404
Oct 12, 2023 $ 0.0753
-1.23%
$ 7.53 million $ 797
Oct 11, 2023 $ 0.0762
-1.44%
$ 7.62 million $ 3,956
Oct 10, 2023 $ 0.0773
-2.70%
$ 7.73 million $ 5,511
Oct 9, 2023 $ 0.0795
-5.95%
$ 7.95 million $ 10,136
Oct 8, 2023 $ 0.0845
-0.26%
$ 8.45 million $ 339
Oct 7, 2023 $ 0.0848
-1.23%
$ 8.48 million $ 2,632
Oct 6, 2023 $ 0.0858
+0.34%
$ 8.58 million $ 7,400
Oct 5, 2023 $ 0.0856
-2.71%
$ 8.56 million $ 7,806
Oct 4, 2023 $ 0.088
-1.42%
$ 8.8 million $ 6,701
Oct 3, 2023 $ 0.0892
-3.94%
$ 8.92 million $ 27,621
Oct 2, 2023 $ 0.0929
-2.65%
$ 9.29 million $ 7,286
Oct 1, 2023 $ 0.0954
+5.67%
$ 9.54 million $ 7,031
Sep 30, 2023 $ 0.0903
-3.28%
$ 9.03 million $ 12,554