時価総額 $3.55T
0.45%
ボリューム24h $270.88B
-5.19%
BTC % 58.38%
-0.03%
ETH % 8.67%
-0.34%
硬貨
31.804
+7
取引所
885
最後の更新
1 分 前
The Protocol (THE) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| May-11 2025 | $0.00008979 | $0.00008815 | $0.00009131 | $0.00009131 | $17,501 | - |
| May-10 2025 | $0.00009132 | $0.00008689 | $0.00009132 | $0.0000907 | $14,090 | - |
| May-09 2025 | $0.00009023 | $0.00008862 | $0.00009314 | $0.00009314 | $19,750 | - |
| May-08 2025 | $0.00009309 | $0.00009265 | $0.00009528 | $0.00009524 | $26,875 | - |
| May-07 2025 | $0.00009769 | $0.0000974 | $0.00009773 | $0.0000975 | $17,410 | - |
| May-06 2025 | $0.00009745 | $0.00009607 | $0.00010201 | $0.00010197 | $13,192 | - |
| May-05 2025 | $0.00010581 | $0.00009451 | $0.00012388 | $0.00009451 | $17,244 | - |
| May-04 2025 | $0.00009529 | $0.00009255 | $0.00009725 | $0.00009261 | $16,424 | - |
| May-03 2025 | $0.00009258 | $0.00009254 | $0.00009623 | $0.00009623 | $16,145 | - |
| May-02 2025 | $0.0000962 | $0.00009218 | $0.0000962 | $0.00009391 | $17,118 | - |
| May-01 2025 | $0.00009451 | $0.00009324 | $0.00010762 | $0.0001071 | $17,476 | - |
| Apr-30 2025 | $0.00010721 | $0.00010721 | $0.00011124 | $0.00011122 | $16,705 | - |
| Apr-29 2025 | $0.00011112 | $0.00011112 | $0.00011404 | $0.00011384 | $17,277 | - |
| Apr-28 2025 | $0.00011243 | $0.00010713 | $0.00011964 | $0.00011963 | $18,198 | - |
| Apr-27 2025 | $0.00011962 | $0.00011143 | $0.00011973 | $0.00011224 | $15,658 | - |