時価総額 $2.59T
-2.71%
ボリューム24h $223.32B
-35.91%
BTC % 54.69%
-0.43%
ETH % 9.65%
-0.93%
硬貨
34.309
+2
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 |
|---|---|---|---|---|---|---|
| Mar-04 2026 | $0.00008428 | $0.00007604 | $0.00009557 | $0.00009095 | $110 | - |
| Mar-03 2026 | $0.00009095 | $0.00008954 | $0.00009373 | $0.00009373 | $41 | - |
| Mar-02 2026 | $0.00009373 | $0.0000887 | $0.00009379 | $0.0000889 | - | - |
| Mar-01 2026 | $0.0000889 | $0.00008777 | $0.00009001 | $0.00009001 | $20 | - |
| Feb-28 2026 | $0.00009001 | $0.0000778 | $0.00009001 | $0.00007967 | $27 | - |
| Feb-27 2026 | $0.00007967 | $0.00007656 | $0.00010565 | $0.00010565 | $124 | - |
| Feb-26 2026 | $0.00010565 | $0.00009498 | $0.00010631 | $0.00009498 | $117 | - |
| Feb-25 2026 | $0.00009848 | $0.0000925 | $0.00009852 | $0.0000925 | $59 | - |
| Feb-24 2026 | $0.00009197 | $0.00008966 | $0.00009314 | $0.00009254 | $47 | - |
| Feb-23 2026 | $0.00009254 | $0.00009074 | $0.00009559 | $0.00009559 | $42 | - |
| Feb-22 2026 | $0.000096 | $0.00006936 | $0.00011703 | $0.00009208 | $375 | - |
| Feb-21 2026 | $0.00009079 | $0.00008395 | $0.00009079 | $0.00008395 | $93 | - |
| Feb-20 2026 | $0.00008368 | $0.00007998 | $0.00008368 | $0.00008237 | - | - |
| Feb-19 2026 | $0.00008279 | $0.00008028 | $0.00008404 | $0.00008269 | $107 | - |
| Feb-18 2026 | $0.00008179 | $0.00007914 | $0.00008309 | $0.00008219 | $59 | - |