Market Cap $2.45T
-1.51%
Volume 24h $162.56B
-3.17%
BTC % 54.03%
0.37%
ETH % 9.45%
-0.84%
Coins
34.240
+3
Exchanges
885
Last update
32 Seconds ago
The Protocol (THE) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Feb-18 2026 | $0.00008179 | $0.00007914 | $0.00008309 | $0.00008219 | $59 | - |
| Feb-17 2026 | $0.00008266 | $0.00007887 | $0.00008378 | $0.00008027 | $56 | - |
| Feb-16 2026 | $0.00008057 | $0.00007863 | $0.00008553 | $0.00008553 | $135 | - |
| Feb-15 2026 | $0.00008486 | $0.00007765 | $0.00008486 | $0.00007972 | $104 | - |
| Feb-14 2026 | $0.0000727 | $0.00006033 | $0.00009182 | $0.00008122 | $399 | - |
| Feb-13 2026 | $0.00008071 | $0.00007411 | $0.00008071 | $0.00007411 | $53 | - |
| Feb-12 2026 | $0.00007411 | $0.00007347 | $0.00007813 | $0.00007496 | - | - |
| Feb-11 2026 | $0.00007411 | $0.00007022 | $0.00007885 | $0.00007885 | - | - |
| Feb-10 2026 | $0.00007806 | $0.00006611 | $0.00010138 | $0.0000686 | $149 | - |
| Feb-09 2026 | $0.0000686 | $0.0000686 | $0.00007578 | $0.00007126 | - | - |
| Feb-08 2026 | $0.00007126 | $0.00006966 | $0.00007433 | $0.00007136 | $33 | - |
| Feb-07 2026 | $0.00007136 | $0.00006767 | $0.00008844 | $0.00008844 | - | - |
| Feb-06 2026 | $0.00008844 | $0.00005661 | $0.00009349 | $0.00005661 | - | - |
| Feb-05 2026 | $0.00005661 | $0.000053 | $0.00007702 | $0.00007506 | $935 | - |
| Feb-04 2026 | $0.00007506 | $0.0000746 | $0.00007805 | $0.00007687 | $9 | - |