Market Cap $3.45T
-3.49%
Volume 24h $276.98B
19.17%
BTC % 60.26%
0.63%
ETH % 8.75%
-1.82%
Coins
32.149
+11
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| May-28 2025 | $0.00007814 | $0.00007814 | $0.00007814 | $0.00007814 | - | - |
| May-27 2025 | $0.00007814 | $0.00007814 | $0.00007814 | $0.00007814 | - | - |
| May-26 2025 | $0.00007814 | $0.00007814 | $0.00007814 | $0.00007814 | - | - |
| May-25 2025 | $0.00007814 | $0.00007814 | $0.00007814 | $0.00007814 | - | - |
| May-24 2025 | $0.00007814 | $0.00007814 | $0.00007814 | $0.00007814 | - | - |
| May-23 2025 | $0.00007814 | $0.00007814 | $0.00007814 | $0.00007814 | - | - |
| May-22 2025 | $0.00007814 | $0.00005591 | $0.00007817 | $0.00006557 | - | - |
| May-21 2025 | $0.00006259 | $0.00006259 | $0.00009239 | $0.00008924 | $25,386 | - |
| May-20 2025 | $0.00009168 | $0.00008521 | $0.00010005 | $0.00008991 | $25,163 | - |
| May-19 2025 | $0.00009683 | $0.00008385 | $0.00011777 | $0.00010505 | $25,853 | - |
| May-18 2025 | $0.0001029 | $0.00009002 | $0.00020401 | $0.00014175 | $52,271 | - |
| May-17 2025 | $0.0001747 | $0.00006749 | $0.00018127 | $0.00007169 | $33,885 | - |
| May-16 2025 | $0.00007167 | $0.00007163 | $0.0000849 | $0.00008164 | $24,921 | - |
| May-15 2025 | $0.00008317 | $0.00008005 | $0.00010067 | $0.00009895 | $28,629 | - |
| May-14 2025 | $0.00009898 | $0.00009898 | $0.00010283 | $0.00010066 | $26,973 | - |