Cap Mercado $3.04T
-5.31%
Volume 24h $359.26B
39.77%
BTC % 54.55%
-0.42%
ETH % 10.91%
-2.01%
Moedas
34.158
+18
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de The Protocol (THE), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jan-29 2026 | $0.00008828 | $0.00008264 | $0.00008918 | $0.00008909 | - | - |
| Jan-28 2026 | $0.0000886 | $0.00008633 | $0.00010806 | $0.00010606 | $221 | - |
| Jan-27 2026 | $0.00010508 | $0.00009706 | $0.00010508 | $0.00009706 | $16 | - |
| Jan-26 2026 | $0.00009706 | $0.00009399 | $0.00009959 | $0.00009959 | $56 | - |
| Jan-25 2026 | $0.00010081 | $0.00007487 | $0.00010081 | $0.00008051 | - | - |
| Jan-24 2026 | $0.00008051 | $0.00007946 | $0.00008484 | $0.00008362 | - | - |
| Jan-23 2026 | $0.00008362 | $0.00007763 | $0.00008362 | $0.00007763 | - | - |
| Jan-22 2026 | $0.00007763 | $0.00006795 | $0.00009854 | $0.00009854 | - | - |
| Jan-21 2026 | $0.00009854 | $0.0000738 | $0.00011242 | $0.00010885 | - | - |
| Jan-20 2026 | $0.00011002 | $0.00010724 | $0.00011168 | $0.0001076 | - | - |
| Jan-19 2026 | $0.0001076 | $0.00010381 | $0.00011515 | $0.00011515 | - | - |
| Jan-18 2026 | $0.00011515 | $0.00011515 | $0.00013834 | $0.00013834 | - | - |
| Jan-17 2026 | $0.00013834 | $0.00013834 | $0.0001538 | $0.00014554 | - | - |
| Jan-16 2026 | $0.00014554 | $0.00013956 | $0.0001648 | $0.00014664 | - | - |
| Jan-15 2026 | $0.00014664 | $0.00013629 | $0.00015397 | $0.00013629 | - | - |