Protectorate Historical Data

PRTC Page 5
Download
Date Close Price change Market cap Trading volume
Sep 29, 2023 $ 0.0933
+1.77%
$ 9.33 million $ 30,828
Sep 28, 2023 $ 0.0917
-13.54%
$ 9.17 million $ 83,037
Sep 27, 2023 $ 0.106
-17.48%
$ 10.61 million $ 86,451
Sep 26, 2023 $ 0.129
+0.21%
$ 12.85 million $ 3,988
Sep 25, 2023 $ 0.128
-0.98%
$ 12.83 million $ 2,494
Sep 24, 2023 $ 0.13
-0.87%
$ 12.96 million $ 751
Sep 23, 2023 $ 0.131
+2.21%
$ 13.07 million $ 20,345
Sep 22, 2023 $ 0.128
+1.10%
$ 12.79 million $ 2,206
Sep 21, 2023 $ 0.127
-10.24%
$ 12.65 million $ 37,462
Sep 20, 2023 $ 0.141
+25.64%
$ 14.1 million $ 138,203
Sep 19, 2023 $ 0.112
+2.39%
$ 11.22 million $ 8,581
Sep 18, 2023 $ 0.11
-0.27%
$ 10.96 million $ 3,598
Sep 17, 2023 $ 0.11
-0.99%
$ 10.99 million $ 2,541
Sep 16, 2023 $ 0.111
-0.46%
$ 11.1 million $ 3,606
Sep 15, 2023 $ 0.112
+0.11%
$ 11.15 million $ 5,967
Sep 14, 2023 $ 0.111
+1.96%
$ 11.14 million $ 7,810
Sep 13, 2023 $ 0.109
+0.39%
$ 10.93 million $ 2,292
Sep 12, 2023 $ 0.109
-5.50%
$ 10.89 million $ 84,727
Sep 11, 2023 $ 0.115
-5.11%
$ 11.52 million $ 2,202
Sep 10, 2023 $ 0.121
-2.79%
$ 12.14 million $ 7,593
Sep 9, 2023 $ 0.125
-0.40%
$ 12.49 million $ 3,588
Sep 8, 2023 $ 0.125
-0.35%
$ 12.54 million $ 21,349
Sep 7, 2023 $ 0.126
+4.48%
$ 12.57 million $ 94,564
Sep 6, 2023 $ 0.12
+1.88%
$ 12.04 million $ 28,737
Sep 5, 2023 $ 0.118
+0.18%
$ 11.81 million $ 4,395
Sep 4, 2023 $ 0.118
-1.22%
$ 11.79 million $ 3,711
Sep 3, 2023 $ 0.119
-1.55%
$ 11.94 million $ 18,619
Sep 2, 2023 $ 0.121
+18.62%
$ 12.12 million $ 73,337
Sep 1, 2023 $ 0.102
-6.58%
$ 10.22 million $ 40,862
Aug 31, 2023 $ 0.109
-5.21%
$ 10.94 million $ 15,182
Aug 30, 2023 $ 0.115
-4.54%
$ 11.54 million $ 18,202
Aug 29, 2023 $ 0.121
+0.76%
$ 12.08 million $ 36,074
Aug 28, 2023 $ 0.12
-2.29%
$ 12 million $ 9,109
Aug 27, 2023 $ 0.123
+2.08%
$ 12.28 million $ 18,624
Aug 26, 2023 $ 0.12
-0.89%
$ 12.02 million $ 10,232
Aug 25, 2023 $ 0.121
+0.40%
$ 12.13 million $ 10,154
Aug 24, 2023 $ 0.121
-6.46%
$ 12.07 million $ 24,727
Aug 23, 2023 $ 0.129
+7.80%
$ 12.9 million $ 26,242
Aug 22, 2023 $ 0.12
-9.61%
$ 11.97 million $ 22,968
Aug 21, 2023 $ 0.132
-7.97%
$ 13.22 million $ 16,191
Aug 20, 2023 $ 0.144
-1.24%
$ 14.36 million $ 37,355
Aug 19, 2023 $ 0.144
+27.96%
$ 14.44 million $ 81,218
Aug 18, 2023 $ 0.113
-1.46%
$ 11.29 million $ 10,575
Aug 17, 2023 $ 0.115
-5.29%
$ 11.48 million $ 10,720
Aug 16, 2023 $ 0.121
-19.45%
$ 12.13 million $ 77,172
Aug 15, 2023 $ 0.151
-8.83%
$ 15.06 million $ 37,040
Aug 14, 2023 $ 0.168
+11.89%
$ 16.78 million $ 43,911
Aug 13, 2023 $ 0.15
+11.37%
$ 15 million $ 53,148
Aug 12, 2023 $ 0.136
+4.83%
$ 13.57 million $ 39,462
Aug 11, 2023 $ 0.129
+2.31%
$ 12.92 million $ 15,649