時価総額 $3.30T
2.9%
ボリューム24h $239.12B
46.95%
BTC % 54.52%
-0.73%
ETH % 11.45%
1.74%
硬貨
33.893
+4
取引所
885
最後の更新
2 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 |
|---|---|---|---|---|---|---|
| Jan-01 2026 | $0.00011662 | $0.00011409 | $0.00013861 | $0.00012396 | - | - |
| Dec-31 2025 | $0.00012396 | $0.00011973 | $0.00015557 | $0.00012314 | $502 | - |
| Dec-30 2025 | $0.00012314 | $0.00010236 | $0.00012314 | $0.00010236 | - | - |
| Dec-29 2025 | $0.00009634 | $0.00008715 | $0.00009634 | $0.00009199 | $240 | - |
| Dec-28 2025 | $0.00009199 | $0.00007857 | $0.0000947 | $0.00008243 | - | - |
| Dec-27 2025 | $0.00008243 | $0.0000799 | $0.00008312 | $0.00008312 | - | - |
| Dec-26 2025 | $0.00008312 | $0.00008178 | $0.00008669 | $0.00008521 | - | - |
| Dec-25 2025 | $0.00008521 | $0.00008427 | $0.00008706 | $0.00008604 | - | - |
| Dec-24 2025 | $0.00008604 | $0.00008454 | $0.00008604 | $0.00008454 | - | - |
| Dec-23 2025 | $0.00008454 | $0.00008094 | $0.00008454 | $0.00008191 | $115 | - |
| Dec-22 2025 | $0.00008191 | $0.00007767 | $0.00008619 | $0.00008619 | - | - |
| Dec-21 2025 | $0.00008619 | $0.00007686 | $0.00008697 | $0.0000862 | - | - |
| Dec-20 2025 | $0.0000862 | $0.00007072 | $0.0000862 | $0.00007072 | $295 | - |
| Dec-19 2025 | $0.00007072 | $0.00006729 | $0.00007365 | $0.00007231 | - | - |
| Dec-18 2025 | $0.00007231 | $0.00006624 | $0.00007231 | $0.00007076 | - | - |