Cap Mercado $2.49T
-4.55%
Volumen 24h $166.98B
13.11%
BTC % 50.59%
0.07%
ETH % 15.37%
0.52%
Monedas
26.820
+44
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-24 2024 | $0.00034933 | $0.00033941 | $0.00035045 | $0.00034777 | $36,766 | - |
| Apr-23 2024 | $0.00033895 | $0.00033895 | $0.00035939 | $0.00034986 | $43,502 | - |
| Apr-22 2024 | $0.00035113 | $0.00034199 | $0.0003976 | $0.00039749 | $60,590 | - |
| Apr-21 2024 | $0.00037577 | $0.00036935 | $0.00042942 | $0.00039454 | $68,144 | - |
| Apr-20 2024 | $0.00039696 | $0.00033804 | $0.00053551 | $0.00050077 | $110,647 | - |
| Apr-19 2024 | $0.00050814 | $0.00043335 | $0.00055329 | $0.00043335 | $97,831 | - |
| Apr-18 2024 | $0.00043835 | $0.00041042 | $0.00044243 | $0.00043484 | $34,046 | - |
| Apr-17 2024 | $0.00043852 | $0.00042322 | $0.00044165 | $0.0004248 | $56,313 | - |
| Apr-16 2024 | $0.00042626 | $0.00041664 | $0.00043686 | $0.00042337 | $63,596 | - |
| Apr-15 2024 | $0.00041784 | $0.0004168 | $0.00047767 | $0.00047015 | $50,474 | - |
| Apr-14 2024 | $0.00046759 | $0.00044266 | $0.00046759 | $0.00045349 | $35,907 | - |
| Apr-13 2024 | $0.00044699 | $0.00044563 | $0.00055659 | $0.000515 | $28,287 | - |
| Apr-12 2024 | $0.00051856 | $0.00046809 | $0.00055842 | $0.00054969 | $38,128 | - |
| Apr-11 2024 | $0.00054786 | $0.00050393 | $0.00056355 | $0.00051359 | $36,386 | - |
| Apr-10 2024 | $0.00051372 | $0.00051129 | $0.0005422 | $0.00053852 | $31,374 | - |