Cap Mercado $2.83T
1.79%
Volumen 24h $226.96B
12.2%
BTC % 55.89%
0.12%
ETH % 10.18%
1.27%
Monedas
34.531
Exchanges
885
Ultima actualización
3 Minutos atrás
Precios Históricos de The Protocol (THE), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Apr-25 2026 | $0.00008796 | $0.00008796 | $0.0001011 | $0.0001011 | - | - |
| Apr-24 2026 | $0.00009756 | $0.00007052 | $0.00010963 | $0.00010601 | $639 | - |
| Apr-23 2026 | $0.00010379 | $0.00010379 | $0.00015495 | $0.00012906 | - | - |
| Apr-22 2026 | $0.00012906 | $0.00010228 | $0.00021285 | $0.00010228 | $1,445 | - |
| Apr-21 2026 | $0.00010228 | $0.00007139 | $0.00012749 | $0.00012087 | - | - |
| Apr-20 2026 | $0.00015217 | $0.00007288 | $0.0002169 | $0.00007288 | - | - |
| Apr-19 2026 | $0.00007288 | $0.00007087 | $0.00009368 | $0.00009368 | - | - |
| Apr-18 2026 | $0.00009368 | $0.00008164 | $0.00009368 | $0.00008164 | - | - |
| Apr-17 2026 | $0.00008164 | $0.00007482 | $0.00008164 | $0.00007482 | - | - |
| Apr-16 2026 | $0.00007482 | $0.00004213 | $0.00007482 | $0.00004871 | - | - |
| Apr-15 2026 | $0.00004871 | $0.00004871 | $0.00007223 | $0.00006491 | - | - |
| Apr-14 2026 | $0.00006491 | $0.00006491 | $0.00008248 | $0.00008248 | - | - |
| Apr-13 2026 | $0.00008248 | $0.00007759 | $0.00008248 | $0.00007776 | - | - |
| Apr-12 2026 | $0.00007776 | $0.00007679 | $0.00007776 | $0.00007679 | - | - |
| Apr-11 2026 | $0.00007679 | $0.00006399 | $0.00007966 | $0.00006399 | - | - |