Market Cap $3.02T
-7.23%
Volume 24h $351.14B
40.39%
BTC % 54.58%
-0.4%
ETH % 10.93%
-2.19%
Coins
34.150
+16
Exchanges
885
Last update
3 Minutes 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 |
|---|---|---|---|---|---|---|
| Jan-29 2026 | $0.00008828 | $0.00008264 | $0.00008918 | $0.00008909 | - | - |
| Jan-28 2026 | $0.0000886 | $0.00008633 | $0.00010806 | $0.00010606 | $221 | - |
| Jan-27 2026 | $0.00010508 | $0.00009706 | $0.00010508 | $0.00009706 | $16 | - |
| Jan-26 2026 | $0.00009706 | $0.00009399 | $0.00009959 | $0.00009959 | $56 | - |
| Jan-25 2026 | $0.00010081 | $0.00007487 | $0.00010081 | $0.00008051 | - | - |
| Jan-24 2026 | $0.00008051 | $0.00007946 | $0.00008484 | $0.00008362 | - | - |
| Jan-23 2026 | $0.00008362 | $0.00007763 | $0.00008362 | $0.00007763 | - | - |
| Jan-22 2026 | $0.00007763 | $0.00006795 | $0.00009854 | $0.00009854 | - | - |
| Jan-21 2026 | $0.00009854 | $0.0000738 | $0.00011242 | $0.00010885 | - | - |
| Jan-20 2026 | $0.00011002 | $0.00010724 | $0.00011168 | $0.0001076 | - | - |
| Jan-19 2026 | $0.0001076 | $0.00010381 | $0.00011515 | $0.00011515 | - | - |
| Jan-18 2026 | $0.00011515 | $0.00011515 | $0.00013834 | $0.00013834 | - | - |
| Jan-17 2026 | $0.00013834 | $0.00013834 | $0.0001538 | $0.00014554 | - | - |
| Jan-16 2026 | $0.00014554 | $0.00013956 | $0.0001648 | $0.00014664 | - | - |
| Jan-15 2026 | $0.00014664 | $0.00013629 | $0.00015397 | $0.00013629 | - | - |