時価総額 $2.45T
-0.8%
ボリューム24h $208.16B
-5.89%
BTC % 54.09%
-0.68%
ETH % 9.57%
1.04%
硬貨
34.225
+6
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 |
|---|---|---|---|---|---|---|
| Feb-11 2026 | $0.00007411 | $0.00007022 | $0.00007885 | $0.00007885 | - | - |
| Feb-10 2026 | $0.00007806 | $0.00006611 | $0.00010138 | $0.0000686 | $149 | - |
| Feb-09 2026 | $0.0000686 | $0.0000686 | $0.00007578 | $0.00007126 | - | - |
| Feb-08 2026 | $0.00007126 | $0.00006966 | $0.00007433 | $0.00007136 | $33 | - |
| Feb-07 2026 | $0.00007136 | $0.00006767 | $0.00008844 | $0.00008844 | - | - |
| Feb-06 2026 | $0.00008844 | $0.00005661 | $0.00009349 | $0.00005661 | - | - |
| Feb-05 2026 | $0.00005661 | $0.000053 | $0.00007702 | $0.00007506 | $935 | - |
| Feb-04 2026 | $0.00007506 | $0.0000746 | $0.00007805 | $0.00007687 | $9 | - |
| Feb-03 2026 | $0.00007687 | $0.00006707 | $0.00008698 | $0.00008533 | - | - |
| Feb-02 2026 | $0.00008345 | $0.00007038 | $0.00008345 | $0.00007038 | $138 | - |
| Feb-01 2026 | $0.00008391 | $0.00008376 | $0.0000858 | $0.00008496 | $27 | - |
| Jan-31 2026 | $0.00008496 | $0.00008168 | $0.00009534 | $0.00009464 | $32 | - |
| Jan-30 2026 | $0.0000944 | $0.00008736 | $0.0000944 | $0.0000888 | $39 | - |
| Jan-29 2026 | $0.00008828 | $0.00008264 | $0.00008918 | $0.00008909 | - | - |
| Jan-28 2026 | $0.0000886 | $0.00008633 | $0.00010806 | $0.00010606 | $221 | - |